2023-11-27 16:31:51|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|28.52|43|2024-02-08|15/12/2023||1.72||3300000000|94.419998168945|1|2023-11-09|15/09/2023||0.8706||2080000000|94.419998168945|1
2023-11-27 16:31:57|00001|6373|ADBE|282.45B|282450000000|621.42|2660141|85.29|42|2023-12-13|15/11/2023||4.13||5010000000|620.54998779297|1|2023-09-14|15/08/2023|4.09|3.97|4890000000|4870000000|553.55999755859|1
2023-11-27 16:32:02|00002|9019|ADP|94.18B|94180000000|229.25|1522279|-12.61|42|2024-01-31|15/12/2023||2.11||4660000000|229.13000488281|1|2023-10-25|15/09/2023|2.08|2.02|4500000000|4510000000|240.44999694824|1
2023-11-27 16:32:08|00003|15368|ALGN|16.59B|16590000000|217.93|977034|12.74|42|2024-01-31|15/12/2023||2.2||928030000|217.46000671387|1|2023-10-25|15/09/2023|2.14|2.27|960200000|998680000|265.45999145508|1
2023-11-27 16:32:13|00004|6369|GOOGL|1.71T|1710000000000|136.32|26726372|40.25|42|2024-02-01|15/12/2023||1.6||85210000000|136.46000671387|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|136.5|1
2023-11-27 16:32:19|00005|100160|GOOG|1.73T|1730000000000|137.9|20857949|41.62|40|2024-02-01|15/12/2023||1.6||85210000000|137.96000671387|1|2023-10-24|15/09/2023|1.55|1.45|76690000000|75980000000|137.89999389648|1
2023-11-27 16:32:25|00006|6435|AMZN|1.53T|1530000000000|148.53|51857342|57.09|42|2024-02-01|15/12/2023||0.7601||165720000000|148.66999816895|1|2023-10-26|15/09/2023|0.94|0.58|143100000000|141530000000|121.38999938965|1
2023-11-27 16:32:30|00007|8274|AMD|198.87B|198870000000|123.06|53736853|62.78|43|2024-01-30|15/12/2023||0.7735||6140000000|123.01999664307|1|2023-10-31|15/09/2023|0.7|0.68|5800000000|5700000000|96.180000305176|1
2023-11-27 16:32:37|00008|8144|AEP|41.30B|41300000000|78.55|3346603|-17.78|42|2024-02-22|15/12/2023||1.25||5140000000|78.519996643066|1|2023-11-02|15/09/2023|1.77|1.71|5300000000|5380000000|76.480003356934|1
2023-11-27 16:32:42|00009|6466|AMGN|141.09B|141090000000|263.3|2403264|-6.44|42|2024-01-30|15/12/2023||4.6||8070000000|263.05999755859|1|2023-10-31|15/09/2023|4.96|4.68|6900000000|6920000000|263.19000244141|1
2023-11-27 16:32:49|00010|7869|ADI|91.14B|91140000000|183.5|3222190|9.55|42|2024-02-14|15/01/2024||1.91||2690000000|183.67999267578|1|2023-11-21|15/10/2023|2.01|2.02|2720000000|2700000000|183.82000732422|1
2023-11-27 16:32:56|00011|15424|ANSS|25.78B|25780000000|297.47|448127|20.88|42|2024-02-21|15/12/2023||3.71||797860000|297.79998779297|1|2023-11-01|15/09/2023|1.41|1.26|458800000|466490000|278.26000976562|1
2023-11-27 16:33:02|00012|6408|AAPL|2.94T|2940000000000|189.5|57317414|28.26|42|2024-01-25|15/12/2023||2.1||118100000000|189.55000305176|1|2023-11-02|15/09/2023|1.46|1.39|89500000000|89310000000|173.9700012207|1
2023-11-27 16:33:07|00013|6386|AMAT|125.89B|125890000000|150.62|5611213|42.07|43|2024-02-14|15/01/2024||1.84||6380000000|150.88999938965|1|2023-11-16|15/10/2023|2.12|1.99|6720000000|6520000000|155.36999511719|1
2023-11-27 16:33:13|00014|39320|ASML|271.48B|271480000000|685.14|1026682|16.78|38|2024-01-24|15/12/2023||5.08||7320000000|686.14001464844|1|2023-10-18|15/09/2023|4.81|4.99|6670000000|7310000000|608.63000488281|1
2023-11-27 16:33:20|00015|962333|TEAM|47.27B|47270000000|182.41|1285290|46.29|33|2024-02-01|15/12/2023||0.31||849720000|182.17999267578|1|2023-11-02|15/09/2023|0.65|0.54|978000000|965700000|177.85000610352|1
2023-11-27 16:33:26|00016|6363|ADSK|43.04B|43040000000|201.69|1234809|1.38|43|2024-02-22|15/01/2024||2.01||1430000000|201.69000244141|1|2023-11-21|15/10/2023|2.07|1.99|1410000000|1390000000|219.69999694824|1
2023-11-27 16:33:31|00017|6378|BIDU|43.14B|43140000000|125.67|2265000|32.18|42|2024-02-14|15/12/2023||17.57||36200000000|125.81999969482|1|2023-11-21|15/09/2023|20.4|17.11|34400000000|34300000000|111.29000091553|1
2023-11-27 16:33:36|00018|6487|BIIB|33.12B|33120000000|228.77|929826|-23.99|42|2024-02-01|15/12/2023||3.21||2460000000|228.60000610352|1|2023-11-08|15/09/2023|4.36|3.99|2530000000|2390000000|245.61000061035|1
2023-11-27 16:33:42|00019|13072|BKNG|109.14B|109140000000|3139.69|252055|56.99|43|2024-02-22|15/12/2023||29.24||4700000000|3139.7800292969|1|2023-11-02|15/09/2023|72.32|67.78|7300000000|7260000000|2766.2299804688|1
2023-11-27 16:33:48|00020|13969|AVGO|404.14B|404140000000|977.62|2280778|84.72|43|2024-02-29|15/01/2024||11.08||9430000000|974.33001708984|1|2023-12-07|15/10/2023||10.96||9280000000|974.33001708984|1
2023-11-27 16:33:55|00021|6388|CDNS|74.23B|74230000000|272.35|1251778|61.74|42|2024-02-20|15/12/2023||1.37||1070000000|272.48001098633|1|2023-10-23|15/09/2023|1.26|1.2|1020000000|1000000000|238.63999938965|1
2023-11-27 16:34:02|00022|41292|CDW|28.86B|28860000000|215.72|637112|15.14|42|2024-02-07|15/12/2023||2.57||5380000000|215.53999328613|1|2023-11-01|15/09/2023|2.72|2.6|5630000000|5860000000|200.39999389648|1
2023-11-27 16:34:09|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000|93.819999694824|1
2023-11-27 16:34:15|00024|15722|CHTR|66.80B|66800000000|401.89|1040955|4.05|42|2024-02-02|15/12/2023||8.96||13730000000|400.92999267578|1|2023-10-27|15/09/2023|8.25|8.07|13580000000|13650000000|411.70999145508|1
2023-11-27 16:34:20|00025|6444|CHKP|16.96B|16960000000|145.13|817441|9.92|42|2024-01-31|15/12/2023||2.47||662110000|145.13000488281|1|2023-10-30|15/09/2023|2.07|2.02|596000000|591860000|131.83999633789|1
2023-11-27 16:34:27|00026|6360|CTAS|56.75B|56750000000|557.14|371794|21.62|42|2023-12-21|15/11/2023||3.49||2340000000|556.85998535156|1|2023-09-26|15/08/2023|3.7|3.66|2340000000|2330000000|505.51998901367|1
2023-11-27 16:34:33|00027|260|CSCO|195.37B|195370000000|48.2|17492204|-0.08|43|2024-02-14|15/01/2024||0.9814||14190000000|48.200000762939|1|2023-11-15|15/10/2023|1.11|1.03|14700000000|14620000000|53.169998168945|1
2023-11-27 16:34:41|00028|6454|CTSH|35.60B|35600000000|71.08|2983277|16.83|43|2024-02-01|15/12/2023||1.05||4780000000|71.080001831055|1|2023-11-01|15/09/2023|1.16|1.09|4900000000|4910000000|64.470001220703|1
2023-11-27 16:34:47|00029|6516|CMCSA|170.30B|170300000000|42.18|18314559|19.44|42|2024-01-25|15/12/2023||0.7922||30420000000|42.080001831055|1|2023-10-26|15/09/2023|1.08|0.95|30120000000|29720000000|42.75|1
2023-11-27 16:34:53|00030|39327|CPRT|48.79B|48790000000|51.15|3906902|56.1|42|2024-02-21|15/01/2024||0.3471||1030000000|51.159999847412|1|2023-11-16|15/10/2023|0.34|0.33|1020000000|993810000|49.220001220703|1
2023-11-27 16:35:00|00031|6443|COST|265.42B|265420000000|598.43|1704736|10.81|51|2023-12-14|15/11/2023||3.4||57780000000|597.70001220703|1|2023-09-26|15/08/2023|4.86|4.78|78940000000|77720000000|558.61999511719|1
2023-11-27 16:35:05|00032|1131557|CRWD|50.38B|50380000000|211.34|3139044|50.42|24|2024-03-06|15/01/2024||0.7789||836780000|211.19000244141|1|2023-11-28|15/10/2023||0.7424||777310000|211.19000244141|1
2023-11-27 16:35:11|00033|7906|CSX|64.5B|64500000000|32.26|12926129|1.94|43|2024-01-18|15/12/2023||0.4417||3630000000|32.220001220703|1|2023-10-19|15/09/2023|0.42|0.43|3570000000|3560000000|30.670000076294|1
2023-11-27 16:35:17|00034|15951|DXCM|43.64B|43640000000|114.27|5132813|0.85|42|2024-02-08|15/12/2023||0.4169||1010000000|114.01999664307|1|2023-10-26|15/09/2023|0.5|0.34|975000000|939190000|84.349998474121|1
2023-11-27 16:35:21|00035|1073599|DOCU|8.62B|8620000000|42.47|3438781|-7.15|29|2024-03-08|15/01/2024||0.586||694040000|42.479999542236|1|2023-12-07|15/10/2023||0.6335||690260000|42.479999542236|1
2023-11-27 16:35:27|00036|14776|DLTR|25.86B|25860000000|117.78|2357598|-22.47|42|2024-02-28|15/01/2024||2.59||8740000000|117.29000091553|1|2023-11-29|15/10/2023||1.01||7400000000|117.29000091553|1
2023-11-27 16:35:34|00037|256|EBAY|21.51B|21510000000|41.49|5821884|-7.9|39|2024-02-21|15/12/2023||1.03||2510000000|41.520000457764|1|2023-11-07|15/09/2023|1.03|1|2500000000|2500000000|40.360000610352|1
2023-11-27 16:35:41|00038|6472|EA|36.94B|36940000000|137.37|2031156|5.48|42|2024-01-30|15/12/2023||2.91||2370000000|137.10000610352|1|2023-11-01|15/09/2023|1.47|1.25|1910000000|1770000000|123.79000091553|1
2023-11-27 16:35:48|00039|7949|EXC|38.96B|38960000000|39.07|5591479|-2.2|43|2024-02-08|15/12/2023||0.585||4670000000|39.090000152588|1|2023-11-02|15/09/2023|0.67|0.67|5980000000|5010000000|39.529998779297|1
2023-11-27 16:35:55|00040|6409|FAST|34.67B|34670000000|60.68|3272286|16.49|42|2024-01-18|15/12/2023||0.4504||1750000000|60.720001220703|1|2023-10-12|15/09/2023|0.52|0.5|1850000000|1850000000|56.009998321533|1
2023-11-27 16:36:02|00041|6370|FI|75.82B|75820000000|126.19|2628343|22.74|42|2024-02-06|15/12/2023||2.15||4670000000|125.93000030518|1|2023-10-24|15/09/2023|1.96|1.93|4870000000|4580000000|109.61000061035|1
2023-11-27 16:36:08|00042|1123483|FOXA|14.61B|14610000000|30.24|3616139|-2.62|25|2024-02-07|15/12/2023||0.0693||4210000000|30.25|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|30.459999084473|1
2023-11-27 16:36:12|00043|1123484|FOX|13.62B|13620000000|28.28|1202480|-3.43|25|2024-02-07|15/12/2023||0.0713||4220000000|28.219999313354|1|2023-11-02|15/09/2023|1.09|1.02|3210000000|3180000000|27.89999961853|1
2023-11-27 16:36:18|00044|6365|GILD|93.57B|93570000000|75.08|5478416|-12.61|42|2024-02-06|15/12/2023||1.8||7080000000|74.919998168945|1|2023-11-07|15/09/2023|2.29|1.91|7100000000|6810000000|81.139999389648|1
2023-11-27 16:36:25|00045|8272|HON|127.33B|127330000000|193.23|2657904|-12.11|43|2024-02-02|15/12/2023||2.59||9690000000|193.33999633789|1|2023-10-26|15/09/2023|2.27|2.23|9200000000|9230000000|178.08999633789|1
2023-11-27 16:36:38|00046|16336|IDXX|39.71B|39710000000|477.45|482084|16.24|42|2024-01-31|15/12/2023||2.12||885780000|477.45001220703|1|2023-11-01|15/09/2023|2.53|2.37|916000000|928720000|399.4700012207|1
2023-11-27 16:36:44|00047|13081|ILMN|15.37B|15370000000|95.94|2200555|-55.09|42|2024-01-30|15/12/2023||-0.0312||1090000000|95.830001831055|1|2023-11-09|15/09/2023|0.33|0.13|1120000000|1130000000|110.69999694824|1
2023-11-27 16:36:50|00048|16360|INCY|11.86B|11860000000|52.9|1724394|-31.33|42|2024-02-15|15/12/2023||1.06||1000000000|52.770000457764|1|2023-10-31|15/09/2023|0.76|0.88|919000000|963310000|52.159999847412|1
2023-11-27 16:36:56|00049|251|INTC|185.76B|185760000000|44.04|38050977|49.83|42|2024-01-25|15/12/2023||0.4459||15170000000|44.090000152588|1|2023-10-26|15/09/2023|0.41|0.22|14200000000|13530000000|32.830001831055|1
2023-11-27 16:37:02|00050|6448|INTU|158B|158000000000|562.25|1390192|43.72|43|2024-02-22|15/01/2024||2.57||3420000000|562.70001220703|1|2023-11-28|15/10/2023||1.98||2880000000|562.70001220703|1
2023-11-27 16:37:08|00051|6393|ISRG|110.75B|110750000000|314|1852706|19.94|42|2024-01-25|15/12/2023||1.48||1870000000|313.88000488281|1|2023-10-19|15/09/2023|1.46|1.42|1740000000|1770000000|275.51998901367|1
2023-11-27 16:37:13|00052|102911|JD|45.25B|45250000000|28.61|10961378|-41.88|38|2024-03-07|15/12/2023||4.78||299650000000|28.64999961853|1|2023-11-15|15/09/2023|6.7|5.9|247700000000|247580000000|26.709999084473|1
2023-11-27 16:37:20|00053|10548|KDP|45.73B|45730000000|32.7|8396290|-14.72|42|2024-02-22|15/12/2023||0.5418||3930000000|32.659999847412|1|2023-10-26|15/09/2023|0.48|0.47|3810000000|3770000000|29.10000038147|1
2023-11-27 16:37:26|00054|6462|KLAC|76.06B|76060000000|558.29|936680|46.21|42|2024-01-25|15/12/2023||5.83||2440000000|559.59997558594|1|2023-10-25|15/09/2023|5.74|5.37|2400000000|2350000000|470.26000976562|1
2023-11-27 16:37:34|00055|270|KHC|43.08B|43080000000|35.11|7802789|-10.18|42|2024-02-14|15/12/2023||0.7716||6980000000|35.049999237061|1|2023-11-01|15/09/2023|0.72|0.66|6570000000|6720000000|31.459999084473|1
2023-11-27 16:37:39|00056|6445|LRCX|95.17B|95170000000|725.04|1018151|58.3|42|2024-01-24|15/12/2023||6.77||3650000000|727.51000976562|1|2023-10-18|15/09/2023|6.85|6.07|3480000000|3410000000|649.95001220703|1
2023-11-27 16:37:46|00057|32383|LULU|54.93B|54930000000|434.49|1946439|19.55|63|2024-03-26|15/01/2024||4.93||3180000000|434.75|1|2023-12-07|15/10/2023||2.28||2190000000|434.75|1
2023-11-27 16:37:53|00058|8136|MAR|61.15B|61150000000|208.18|1640298|28.55|43|2024-02-13|15/12/2023||2.12||6170000000|208.17999267578|1|2023-11-02|15/09/2023|2.11|2.1|5930000000|5860000000|188.80000305176|1
2023-11-27 16:38:16|00059|6520|MRVL|48.17B|48170000000|55.84|9010296|30.36|45|2024-03-01|15/01/2024||0.4923||1460000000|55.939998626709|1|2023-12-01|15/10/2023||0.4006||1400000000|55.939998626709|1
2023-11-27 16:38:21|00060|961621|MTCH|8.73B|8730000000|32.08|4976805|-32.24|33|2024-01-30|15/12/2023||0.4957||862720000|32.099998474121|1|2023-10-31|15/09/2023|0.57|0.53|882000000|879900000|34.040000915527|1
2023-11-27 16:38:27|00061|16599|MELI|79.72B|79720000000|1577.36|393944|61.36|42|2024-02-22|15/12/2023||7||4040000000|1576.4100341797|1|2023-11-01|15/09/2023|7.16|5.88|3760000000|3570000000|1240.7399902344|1
2023-11-27 16:38:32|00062|26490|META|871.08B|871080000000|338.99|19628744|203.59|42|2024-01-31|15/12/2023||4.84||38910000000|339.45001220703|1|2023-10-25|15/09/2023|4.39|3.64|34150000000|33570000000|312.54998779297|1
2023-11-27 16:38:37|00063|6391|MCHP|44.45B|44450000000|82.21|4513104|10.03|42|2024-02-01|15/12/2023||1.44||1870000000|82.349998474121|1|2023-11-02|15/09/2023|1.62|1.62|2250000000|2270000000|71.040000915527|1
2023-11-27 16:38:44|00064|8092|MU|84.70B|84700000000|77.79|12694450|31.6|42|2023-12-20|15/11/2023||-1.04||4400000000|77.650001525879|1|2023-09-27|15/08/2023|-1.07|-1.15|4010000000|3930000000|67.940002441406|1
2023-11-27 16:38:49|00065|252|MSFT|2.81T|2810000000000|378.04|23366314|52.5|42|2024-01-31|15/12/2023||2.76||61020000000|378.36999511719|1|2023-10-24|15/09/2023|2.99|2.65|56500000000|54530000000|329.32000732422|1
2023-11-27 16:38:54|00066|1114321|MRNA|29.36B|29360000000|76.99|4028456|-55.49|27|2024-02-22|15/12/2023||-0.6649||2710000000|76.970001220703|1|2023-11-02|15/09/2023|-9.53|-1.9|1800000000|1400000000|76.199996948242|1
2023-11-27 16:39:00|00067|32372|MDLZ|97.56B|97560000000|71.67|6687789|7.39|38|2024-01-31|15/12/2023||0.7675||9260000000|71.669998168945|1|2023-11-01|15/09/2023|0.82|0.79|9030000000|8820000000|66.209999084473|1
2023-11-27 16:39:06|00068|6355|MNST|57.34B|57340000000|55.11|5502596|6.74|43|2024-02-28|15/12/2023||0.3866||1760000000|55.139999389648|1|2023-11-02|15/09/2023|0.43|0.4|1860000000|1870000000|51.650001525879|1
2023-11-27 16:39:13|00069|6439|NTES|72.18B|72180000000|113.72|959235|75.85|42|2024-02-22|15/12/2023||12.16||27890000000|113.98999786377|1|2023-11-16|15/09/2023|13.3|10.87|27270000000|27260000000|115.08000183105|1
2023-11-27 16:39:19|00070|13063|NFLX|209.29B|209290000000|479.38|5291365|67.95|42|2024-01-18|15/12/2023||2.2||8700000000|479.42001342773|1|2023-10-18|15/09/2023|3.73|3.49|8540000000|8540000000|355.7200012207|1
2023-11-27 16:39:26|00071|6497|NVDA|1.18T|1180000000000|479.82|46042359|193.64|43|2024-02-21|15/01/2024||3.78||17940000000|479.85998535156|1|2023-11-21|15/10/2023|4.02|3.36|18120000000|16180000000|504.08999633789|1
2023-11-27 16:39:33|00072|13989|NXPI|51.58B|51580000000|200.02|2046860|15.88|41|2024-01-29|15/12/2023||3.65||3400000000|200.16000366211|1|2023-11-06|15/09/2023|3.7|3.61|3430000000|3400000000|181.55000305176|1
2023-11-27 16:39:38|00073|1006169|OKTA|11.58B|11580000000|70.48|2680356|46.24|30|2024-02-29|15/01/2024||0.3468||580360000|70.870002746582|1|2023-11-29|15/10/2023||0.2926||560400000|70.870002746582|1
2023-11-27 16:39:45|00074|13074|ORLY|58.45B|58450000000|988.89|391159|15.33|42|2024-02-07|15/12/2023||8.99||3840000000|987.83001708984|1|2023-10-25|15/09/2023|10.72|10.39|4200000000|4070000000|872|1
2023-11-27 16:39:52|00075|6430|PCAR|47.98B|47980000000|91.72|2252353|31.39|42|2024-01-30|15/12/2023||2.22||8210000000|91.900001525879|1|2023-10-24|15/09/2023|2.34|2.13|8700000000|8170000000|81.360000610352|1
2023-11-27 16:39:58|00076|6406|PAYX|42.78B|42780000000|118.49|1677502|-3.82|43|2023-12-21|15/11/2023||1.08||1270000000|118.58999633789|1|2023-09-27|15/08/2023|1.14|1.12|1290000000|1280000000|112.7200012207|1
2023-11-27 16:40:03|00077|956170|PYPL|61.02B|61020000000|56.53|13803475|-30.37|34|2024-01-30|15/12/2023||1.37||7880000000|56.599998474121|1|2023-11-01|15/09/2023|1.3|1.23|7420000000|7380000000|51.799999237061|1
2023-11-27 16:40:14|00078|1152791|PTON|1.94B|1940000000|5.35|11471531|-47.61|20|2024-02-07|15/12/2023||-0.4917||737550000|5.3400001525879|1|2023-11-02|15/09/2023|-0.44|-0.34|595500000|589360000|4.8099999427795|1
2023-11-27 16:40:19|00079|8358|PEP|235.39B|235390000000|169.31|5378365|-8.01|43|2024-02-15|15/12/2023||1.72||28420000000|168.94000244141|1|2023-10-10|15/09/2023|2.25|2.15|23450000000|23430000000|161.36000061035|1
2023-11-27 16:40:24|00080|1089236|PDD|157.7B|157700000000|116.18|8291924|80.53|25|2024-03-13|15/12/2023||9.4||64920000000|116.61000061035|1|2023-11-28|15/09/2023||8.94||55180000000|116.61000061035|1
2023-11-27 16:40:31|00081|6376|QCOM|142.59B|142590000000|128.31|8031112|3.48|43|2024-01-31|15/12/2023||2.34||9470000000|128.67999267578|1|2023-11-01|15/09/2023|2.02|1.91|8670000000|8510000000|108.98999786377|1
2023-11-27 16:40:36|00082|32391|REGN|84.61B|84610000000|796.39|422029|8.43|43|2024-02-08|15/12/2023||10.7||3260000000|795.64001464844|1|2023-11-02|15/09/2023|11.59|10.68|3360000000|3230000000|791.27001953125|1
2023-11-27 16:40:43|00083|6437|ROST|44.38B|44380000000|131.11|2238701|13.07|45|2024-02-27|15/01/2024||1.62||5770000000|131.49000549316|1|2023-11-16|15/10/2023|1.33|1.22|4900000000|4830000000|123.9700012207|1
2023-11-27 16:40:49|00084|13076|SGEN|40.48B|40480000000|214.64|1402608|73.73|42|2024-02-08|15/12/2023||-0.9514||682860000|214.50999450684|1|2023-11-01|15/09/2023|-1.15|-0.82|571000000|635080000|212.80999755859|1
2023-11-27 16:40:55|00085|6427|SIRI|18.70B|18700000000|4.875|14556110|-24.04|42|2024-01-31|15/12/2023||0.0763||2300000000|4.8699998855591|1|2023-10-31|15/09/2023|0.09|0.08|2270000000|2290000000|4.1799998283386|1
2023-11-27 16:41:01|00086|32378|SWKS|15.11B|15110000000|94.44|1663774|2.14|42|2024-02-01|15/12/2023||1.95||1290000000|94.940002441406|1|2023-11-02|15/09/2023|2.2|2.1|1220000000|1210000000|87.059997558594|1
2023-11-27 16:41:07|00087|31066|SPLK|25.59B|25590000000|151.71|2616813|94.06|42|2024-02-28|15/01/2024||1.78||1260000000|151.63000488281|1|2023-11-28|15/10/2023||1.15||1030000000|151.63000488281|1
2023-11-27 16:41:12|00088|6500|SBUX|116.58B|116580000000|102.74|6485635|3.23|42|2024-01-25|15/12/2023||0.9616||9720000000|102.86000061035|1|2023-11-02|15/09/2023|1.06|0.97|9400000000|9290000000|91.349998474121|1
2023-11-27 16:41:18|00089|39335|SNPS|82.65B|82650000000|544.77|757244|63.15|42|2024-02-21|15/01/2024||3.03||1580000000|546.45001220703|1|2023-11-29|15/10/2023||3.04||1580000000|546.45001220703|1
2023-11-27 16:41:23|00090|19694|TMUS|172.58B|172580000000|148.73|4618794|-1.37|42|2024-02-08|15/12/2023||1.95||19750000000|148.47999572754|1|2023-10-25|15/09/2023|1.82|1.7|19250000000|19370000000|141.07000732422|1
2023-11-27 16:41:29|00091|13994|TSLA|745.30B|745300000000|234.76|120131120|28.76|42|2024-01-24|15/12/2023||0.744||25690000000|235.13999938965|1|2023-10-18|15/09/2023|0.66|0.73|23400000000|24320000000|254.85000610352|1
2023-11-27 16:41:35|00092|8268|TXN|138.67B|138670000000|152.74|4983208|-13.26|42|2024-01-23|15/12/2023||1.48||4150000000|152.78999328613|1|2023-10-24|15/09/2023|1.8|1.82|4530000000|4570000000|146.32000732422|1
2023-11-27 16:41:42|00093|6451|TCOM|22.85B|22850000000|35.37|4039776|36.26|42|2024-03-04|15/12/2023||2.04||10430000000|35.380001068115|1|2023-11-20|15/09/2023|7.26|4.78|13700000000|13630000000|35.450000762939|1
2023-11-27 16:41:49|00094|6407|VRSN|21.79B|21790000000|213.42|503466|7.22|42|2024-02-08|15/12/2023||1.86||378950000|213.33999633789|1|2023-10-26|15/09/2023|1.83|1.8|376000000|380390000|206.4700012207|1
2023-11-27 16:41:56|00095|39340|VRSK|34.99B|34990000000|241.02|853761|30.99|43|2024-02-20|15/12/2023||1.43||670640000|241.63999938965|1|2023-11-01|15/09/2023|1.52|1.47|677600000|663530000|227.36000061035|1
2023-11-27 16:42:02|00096|6353|VRTX|90.31B|90310000000|350.96|1151347|12.8|42|2024-01-31|15/12/2023||4.05||2520000000|350.61999511719|1|2023-11-06|15/09/2023|3.97|3.92|2480000000|2500000000|376.20001220703|1
2023-11-27 16:42:08|00097|8355|WBA|17.83B|17830000000|20.52|12547119|-49.95|42|2024-01-04|15/11/2023||0.6338||34880000000|20.459999084473|1|2023-10-12|15/08/2023|0.67|0.69|35400000000|34820000000|22.60000038147|1
2023-11-27 16:42:13|00098|32361|WDAY|62.17B|62170000000|237.12|1651491|58.82|42|2024-02-29|15/01/2024||1.45||1910000000|237.7200012207|1|2023-11-28|15/10/2023||1.41||1850000000|237.7200012207|1
2023-11-27 16:42:20|00099|7875|XEL|33.31B|33310000000|60.35|4298300|-13.08|42|2024-01-25|15/12/2023||0.8369||4000000000|60.330001831055|1|2023-10-27|15/09/2023|1.23|1.28|3660000000|4000000000|59.770000457764|1
2023-11-27 16:42:27|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2023-11-27 16:42:32|00101|1127188|ZM|19.83B|19830000000|65.27|3292370|-14.42|22|2024-02-27|15/01/2024||1.15||1130000000|65.25|1|2023-11-20|15/10/2023|1.29|1.08|1140000000|1120000000|64.120002746582|1
2023-11-27 16:42:38|00102|277|MMM|53.36B|53360000000|96.56|3645750|-25.64|42|2024-01-23|15/12/2023||2.31||7690000000|96.559997558594|1|2023-10-24|15/09/2023|2.68|2.35|8020000000|8000000000|85.599998474121|1
2023-11-27 16:42:44|00103|238|BA|132.17B|132170000000|218.27|5330172|23.35|43|2024-01-31|15/12/2023||-0.8966||20990000000|217.7799987793|1|2023-10-25|15/09/2023|-3.26|-3.23|18100000000|18090000000|182.36000061035|1
2023-11-27 16:42:50|00104|247|CAT|125.93B|125930000000|247.04|2685239|4.95|40|2024-01-26|15/12/2023||4.77||17090000000|246.94000244141|1|2023-10-31|15/09/2023|5.52|4.8|16800000000|16560000000|242.16000366211|1
2023-11-27 16:42:55|00105|240|CVX|270.17B|270170000000|143.53|9057784|-21.12|39|2024-02-02|15/12/2023||3.64||54510000000|143.41000366211|1|2023-10-27|15/09/2023|3.05|3.6|54080000000|51360000000|154.75|1
2023-11-27 16:43:01|00106|271|KO|253.48B|253480000000|58.55|14828847|-6.57|43|2024-02-15|15/12/2023||0.4847||10600000000|58.549999237061|1|2023-10-24|15/09/2023|0.74|0.7|12000000000|11440000000|54.080001831055|1
2023-11-27 16:43:07|00107|266|GS|115.73B|115730000000|337.24|1882775|-12.78|40|2024-01-16|15/12/2023||5.8||11230000000|336.20999145508|1|2023-10-17|15/09/2023|5.47|5.54|11820000000|11210000000|314.39001464844|1
2023-11-27 16:43:12|00108|8064|HD|309.23B|309230000000|311.86|2891482|-4.8|42|2024-02-20|15/01/2024||2.77||34630000000|312.11999511719|1|2023-11-14|15/10/2023|3.81|3.76|37700000000|37630000000|288.07000732422|1
2023-11-27 16:43:19|00109|8082|IBM|142.04B|142040000000|155.53|3958833|4.59|43|2024-01-23|15/12/2023||3.73||16930000000|155.71000671387|1|2023-10-25|15/09/2023|2.2|2.13|14750000000|14750000000|137.78999328613|1
2023-11-27 16:43:24|00110|8177|JNJ|365.33B|365330000000|151.71|7308293|-13.96|43|2024-01-23|15/12/2023||2.46||21010000000|151.46000671387|1|2023-10-17|15/09/2023|2.66|2.51|21400000000|21040000000|157.5299987793|1
2023-11-27 16:43:30|00111|267|JPM|441.92B|441920000000|152.96|8907213|12.29|42|2024-01-12|15/12/2023||3.62||39600000000|152.91999816895|1|2023-10-13|15/09/2023|4.33|3.89|40700000000|39550000000|145.80999755859|1
2023-11-27 16:43:39|00112|272|MCD|204.85B|204850000000|282.5|2958807|2.74|42|2024-01-30|15/12/2023||2.81||6430000000|282.5|1|2023-10-30|15/09/2023|3.17|3|6690000000|6560000000|255.75999450684|1
2023-11-27 16:43:45|00113|275|MRK|258.14B|258140000000|101.28|6513136|-5.24|43|2024-02-01|15/12/2023||0.1159||14480000000|101.16000366211|1|2023-10-26|15/09/2023|2.13|1.95|16000000000|15290000000|103.62999725342|1
2023-11-27 16:43:52|00114|8948|NKE|164.00B|164000000000|107.82|8314744|1.59|42|2023-12-21|15/11/2023||0.8319||13400000000|107.73000335693|1|2023-09-28|15/08/2023|0.94|0.75|12940000000|13020000000|89.419998168945|1
2023-11-27 16:44:00|00115|8952|PG|356.38B|356380000000|151.39|5774846|3.18|43|2024-01-23|15/12/2023||1.7||21660000000|151.2200012207|1|2023-10-18|15/09/2023|1.83|1.72|21900000000|21570000000|146.25999450684|1
2023-11-27 16:44:09|00116|8294|CRM|219.14B|219140000000|225.5|4537778|46.32|44|2024-02-28|15/01/2024||2.17||9220000000|225.38999938965|1|2023-11-29|15/10/2023||2.06||8720000000|225.38999938965|1
2023-11-27 16:44:15|00117|8359|UNH|503.71B|503710000000|544.29|2687472|1.76|43|2024-01-16|15/12/2023||5.99||92010000000|544.19000244141|1|2023-10-13|15/09/2023|6.56|6.33|92400000000|91420000000|525.53997802734|1
2023-11-27 16:44:21|00118|8127|VZ|157.23B|157230000000|37.3|22136512|-4.13|43|2024-01-23|15/12/2023||1.09||34470000000|37.340000152588|1|2023-10-24|15/09/2023|1.22|1.18|33300000000|33290000000|31.389999389648|1
2023-11-27 16:44:27|00119|8318|V|508.91B|508910000000|253.71|5812564|18.95|43|2024-02-01|15/12/2023||2.34||8540000000|253.49000549316|1|2023-10-24|15/09/2023|2.33|2.25|8600000000|8570000000|231.5299987793|1
2023-11-27 16:44:35|00120|7997|WMT|421.90B|421900000000|157.06|6089213|1.95|43|2024-02-20|15/01/2024||1.64||170180000000|157.13999938965|1|2023-11-16|15/10/2023|1.53|1.51|160800000000|159300000000|169.7799987793|1
2023-11-27 16:44:41|00121|258|DIS|174.61B|174610000000|95.2|13707174|-2.84|38|2024-02-06|15/12/2023||1.08||24000000000|95.180000305176|1|2023-11-08|15/09/2023|0.82|0.71|21240000000|21370000000|84.589996337891|1
2023-11-27 16:44:46|00122|8192|ABT|178.08B|178080000000|102.47|5601811|-3.82|43|2024-01-24|15/12/2023||1.19||10170000000|102.55999755859|1|2023-10-18|15/09/2023|1.14|1.1|10100000000|9820000000|92.139999389648|1
2023-11-27 16:44:57|00123|40041|ABBV|244.65B|244650000000|138.7|4655837|-13.09|42|2024-01-26|15/12/2023||2.9||13920000000|138.27000427246|1|2023-10-27|15/09/2023|2.95|2.87|13930000000|13710000000|145.19999694824|1
2023-11-27 16:45:03|00124|7884|ACN|209.08B|209080000000|333.38|1874017|12.7|42|2023-12-19|15/11/2023||3.14||16200000000|333.19000244141|1|2023-09-28|15/08/2023|2.71|2.65|15990000000|16070000000|314.38000488281|1
2023-11-27 16:45:08|00125|20846|AYI|5.56B|5560000000|180.77|333325|-5.4|42|2024-01-10|15/11/2023||3.2||943020000|182.0299987793|1|2023-10-04|15/08/2023|3.97|3.72|1010000000|1020000000|167.38000488281|1
2023-11-27 16:45:14|00126|32509|AAP|3.14B|3140000000|52.05|2251438|-64.55|41|2024-02-12|15/12/2023||0.3382||2460000000|52.020000457764|1|2023-11-15|15/09/2023|-0.82|1.44|2700000000|2680000000|58.400001525879|1
2023-11-27 16:45:21|00127|20280|AMG|4.48B|4480000000|132.27|252508|-14.68|42|2024-02-05|15/12/2023||5.77||506170000|132.27000427246|1|2023-11-06|15/09/2023|4.23|3.75|578600000|507860000|127.98000335693|1
2023-11-27 16:45:31|00128|8256|AFL|48.29B|48290000000|82.61|2307696|14.4|43|2024-01-31|15/12/2023||1.45||4270000000|82.589996337891|1|2023-11-01|15/09/2023|1.84|1.49|5000000000|4310000000|78.110000610352|1
2023-11-27 16:45:37|00129|8942|A|36.89B|36890000000|125.79|2040673|-19.33|44|2024-02-20|15/01/2024||1.34||1670000000|125.73000335693|1|2023-11-20|15/10/2023|1.38|1.35|1690000000|1670000000|113.15000152588|1
2023-11-27 16:45:42|00130|8021|AIG|45.73B|45730000000|65.07|3041657|6.76|43|2024-02-14|15/12/2023||1.72||12430000000|65.019996643066|1|2023-11-01|15/09/2023|1.61|1.5|11410000000|12580000000|61.310001373291|1
2023-11-27 16:45:50|00131|8263|APD|60.25B|60250000000|270.88|925177|-11.43|43|2024-01-26|15/12/2023||3||3200000000|271.11999511719|1|2023-11-07|15/09/2023|3.15|3.11|3190000000|3350000000|291.29998779297|1
2023-11-27 16:45:55|00132|6460|AKAM|17.11B|17110000000|113.38|1624257|22.84|42|2024-02-13|15/12/2023||1.59||996650000|113.73999786377|1|2023-11-07|15/09/2023|1.63|1.5|965000000|943870000|108.44000244141|1
2023-11-27 16:46:01|00133|39218|ALK|4.72B|4720000000|36.82|2201603|-20.68|42|2024-01-25|15/12/2023||0.2087||2550000000|36.830001831055|1|2023-10-19|15/09/2023|1.83|1.96|2800000000|2880000000|32.659999847412|1
2023-11-27 16:46:09|00134|32524|ALB|14.39B|14390000000|121.92|2536039|-52.81|42|2024-02-14|15/12/2023||2.09||2360000000|122.12999725342|1|2023-11-01|15/09/2023|2.74|3.79|2310000000|2530000000|126.7799987793|1
2023-11-27 16:46:15|00135|29638|ARE|18.20B|18200000000|105.19|1148974|-31.75|43|2024-01-29|15/12/2023||0.8771||740590000|104.94999694824|1|2023-10-23|15/09/2023|2.26|1.14|713800000|720810000|95.059997558594|1
2023-11-27 16:46:22|00136|48361|ALLE|9.14B|9140000000|104.19|684113|-8.1|40|2024-02-20|15/12/2023||1.6||904460000|104.12999725342|1|2023-10-31|15/09/2023|1.94|1.73|917900000|908930000|97.709999084473|1
2023-11-27 16:46:29|00137|32507|BFH|1.33B|1330000000|26.95|569097|-31.19|42|2024-01-25|15/12/2023||-0.47||978720000|26.950000762939|1|2023-10-26|15/09/2023|3.46|2.31|1030000000|995840000|27.819999694824|1
2023-11-27 16:46:36|00138|39176|LNT|12.69B|12690000000|49.67|1713490|-11.87|42|2024-02-22|15/12/2023||0.6019||970240000|49.680000305176|1|2023-11-03|15/09/2023|1.05|0.93|1080000000|1050000000|50.259998321533|1
2023-11-27 16:46:43|00139|8221|ALL|35.77B|35770000000|136.56|1644726|0.88|43|2024-02-06|15/12/2023||2.65||12490000000|136.61000061035|1|2023-11-01|15/09/2023|0.81|0.45|14500000000|12780000000|128.13000488281|1
2023-11-27 16:46:49|00140|8044|MO|73.36B|73360000000|41.42|8469985|-7.31|43|2024-02-01|15/12/2023||1.17||5070000000|41.389999389648|1|2023-10-26|15/09/2023|1.28|1.29|5280000000|5430000000|42.819999694824|1
2023-11-27 16:46:56|00141|8288|AEE|20.31B|20310000000|77.24|1619897|-13.11|43|2024-02-15|15/12/2023||0.6346||2080000000|77.26000213623|1|2023-11-08|15/09/2023|1.87|1.82|2060000000|2380000000|78|1
2023-11-27 16:47:01|00142|44412|AAL|7.99B|7990000000|12.21|33165491|-15.1|41|2024-01-18|15/12/2023||0.0408||13060000000|12.159999847412|1|2023-10-19|15/09/2023|0.38|0.32|13500000000|13530000000|11.359999656677|1
2023-11-27 16:47:07|00143|8182|AXP|119.50B|119500000000|163.95|2972944|6.66|43|2024-01-26|15/12/2023||2.64||16020000000|163.89999389648|1|2023-10-20|15/09/2023|3.3|2.96|15380000000|15370000000|149.61999511719|1
2023-11-27 16:47:13|00144|8036|AMT|94.15B|94150000000|202.2|2180782|-9.43|43|2024-02-27|15/12/2023||0.9511||2740000000|201.88000488281|1|2023-10-26|15/09/2023|1.26|1.13|2820000000|2760000000|161.92999267578|1
2023-11-27 16:47:19|00145|39173|AWK|25.60B|25600000000|131.43|1189436|-13.64|42|2024-02-20|15/12/2023||0.7932||970400000|131.66999816895|1|2023-11-01|15/09/2023|1.66|1.65|1170000000|1140000000|117.65000152588|1
2023-11-27 16:47:26|00146|8020|AMP|35.24B|35240000000|348.1|452480|5.72|43|2024-01-24|15/12/2023||7.67||3870000000|348.07000732422|1|2023-10-25|15/09/2023|7.68|7.6|3930000000|3870000000|313.48999023438|1
2023-11-27 16:47:32|00147|8060|COR|40.04B|40040000000|201.31|1300389|19.98|43|2024-02-01|15/12/2023||2.88||68860000000|201.19000244141|1|2023-11-02|15/09/2023|2.86|2.81|68900000000|66250000000|187.22999572754|1
2023-11-27 16:47:39|00148|39219|AME|35.56B|35560000000|154.09|983891|9.49|42|2024-02-01|15/12/2023||1.63||1710000000|154.16999816895|1|2023-10-31|15/09/2023|1.64|1.58|1620000000|1660000000|140.11999511719|1
2023-11-27 16:47:46|00149|13833|APH|53.84B|53840000000|89.85|2417226|12.47|43|2024-01-24|15/12/2023||0.763||3150000000|90.050003051758|1|2023-10-25|15/09/2023|0.78|0.74|3200000000|3090000000|79.26000213623|1
2023-11-27 16:47:51|00150|8123|ELV|112.57B|112570000000|480.95|1055100|-6.92|42|2024-01-31|15/12/2023||5.63||42110000000|477.82998657227|1|2023-10-18|15/09/2023|8.99|8.45|42480000000|42760000000|465.69000244141|1
2023-11-27 16:47:59|00151|39291|AOS|11.29B|11290000000|75.83|990739|22.89|42|2024-01-30|15/12/2023||0.9333||974300000|75.930000305176|1|2023-10-26|15/09/2023|0.9|0.79|938000000|909100000|65.190002441406|1
2023-11-27 16:48:05|00152|8350|AON|65.49B|65490000000|327.26|739066|7.47|42|2024-02-02|15/12/2023||4.08||3350000000|327.2799987793|1|2023-10-27|15/09/2023|2.32|2.21|3000000000|2890000000|319.70999145508|1
2023-11-27 16:48:11|00153|8103|APA|11.11B|11110000000|36.19|3719318|-20.57|43|2024-02-21|15/12/2023||1.62||2190000000|36.119998931885|1|2023-11-01|15/09/2023|1.33|1.13|2310000000|2020000000|39.720001220703|1
2023-11-27 16:48:19|00154|8303|AIV|1.05B|1050000000|6.815|1230251|-16.57|43|2024-02-01|15/12/2023||-0.05||47050000|6.8150000572205|1|2023-11-06|15/09/2023|-0.02|-0.05|47700000|46600000|6.3299999237061|1
2023-11-27 16:48:25|00155|32331|APTV|23.50B|23500000000|83.08|2192315|-21.49|43|2024-02-01|15/12/2023||1.3||4970000000|83.110000610352|1|2023-11-02|15/09/2023|1.3|1.23|5100000000|5090000000|86.080001831055|1
2023-11-27 16:48:30|00156|8080|ADM|39.41B|39410000000|73.69|2856418|-23.72|43|2024-01-23|15/12/2023||1.66||24640000000|73.610000610352|1|2023-10-24|15/09/2023|1.63|1.53|21700000000|23740000000|72.400001525879|1
2023-11-27 16:48:38|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|33.66|28|2023-10-31|15/09/2023||0.64||2180000000|29.989999771118|1|2023-07-31|15/06/2023|0.58|0.5|1990000000|2030000000|29.790000915527|1
2023-11-27 16:48:44|00158|39263|AJG|54.56B|54560000000|252.68|779558|26.89|42|2024-01-25|15/12/2023||1.9||2400000000|252.86999511719|1|2023-10-26|15/09/2023|2|1.95|2450000000|2430000000|231.10000610352|1
2023-11-27 16:48:51|00159|8061|AIZ|8.77B|8770000000|166.7|357107|29.04|42|2024-02-06|15/12/2023||3.63||2800000000|166.36999511719|1|2023-10-31|15/09/2023|4.29|2.46|2770000000|2700000000|146.42999267578|1
2023-11-27 16:48:57|00160|244|T|115.69B|115690000000|16.15|35766355|-15.22|43|2024-01-31|15/12/2023||0.5645||31440000000|16.110000610352|1|2023-10-19|15/09/2023|0.64|0.62|30350000000|30200000000|14.319999694824|1
2023-11-27 16:49:02|00161|8282|AZO|47.00B|47000000000|2667.97|132257|4.91|42|2023-12-05|15/11/2023||31.2||4190000000|2650.3100585938|1|2023-09-19|15/08/2023|46.46|45.22|5690000000|5620000000|2522.1000976562|1
2023-11-27 16:49:09|00162|8135|AVB|24.44B|24440000000|172.68|683882|1.95|43|2024-01-31|15/12/2023||1.3||700680000|172.52000427246|1|2023-10-25|15/09/2023|1.21|1.26|635320000|691240000|169.30000305176|1
2023-11-27 16:49:16|00163|8097|AVY|15.26B|15260000000|189.16|440759|-1.36|43|2024-01-31|15/12/2023||2.17||2100000000|189.16000366211|1|2023-10-25|15/09/2023|2.1|2.11|2100000000|2170000000|173.07000732422|1
2023-11-27 16:49:23|00164|8320|BKR|34.1B|34100000000|33.77|7012019|18.91|43|2024-01-18|15/12/2023||0.4764||6940000000|33.720001220703|1|2023-10-25|15/09/2023|0.42|0.4|6640000000|6520000000|34.479999542236|1
2023-11-27 16:49:30|00165|8048|BALL|17.01B|17010000000|53.88|2067481|-3.42|42|2024-02-01|15/12/2023||0.771||3550000000|53.860000610352|1|2023-11-02|15/09/2023|0.83|0.8|3570000000|3800000000|47.549999237061|1
2023-11-27 16:49:36|00166|243|BAC|234.72B|234720000000|29.66|44363766|-21.14|43|2024-01-12|15/12/2023||0.6769||24280000000|29.659999847412|1|2023-10-17|15/09/2023|0.9|0.83|25200000000|25130000000|26.989999771118|1
2023-11-27 16:49:42|00167|8352|BK|36.05B|36050000000|46.9|4736229|3.68|43|2024-01-12|15/12/2023||0.9218||4290000000|46.909999847412|1|2023-10-17|15/09/2023|1.27|1.16|4370000000|4330000000|41.840000152588|1
2023-11-27 16:49:48|00168|8024|BBWI|6.86B|6860000000|30.19|3387184|-25.61|44|2024-02-22|15/01/2024||1.88||2830000000|30.200000762939|1|2023-11-16|15/10/2023|0.48|0.35|1560000000|1560000000|32.5|1
2023-11-27 16:49:55|00169|7951|BAX|18.45B|18450000000|36.37|5043966|-35.68|43|2024-02-01|15/12/2023||0.8639||3800000000|36.380001068115|1|2023-11-02|15/09/2023|0.68|0.67|3710000000|3700000000|32.790000915527|1
2023-11-27 16:50:01|00170|8067|BDX|69.07B|69070000000|239.51|1264229|0.35|43|2024-02-06|15/12/2023||2.46||4740000000|239.24000549316|1|2023-11-09|15/09/2023|3.42|3.42|5100000000|5020000000|255.91999816895|1
2023-11-27 16:50:06|00171|13834|BRKb|520.52M|520520000|360.31|3115535|14.26|44|2024-02-26|15/12/2023||3.85||89560000000|360.17001342773|1|2023-11-04|15/09/2023|4.96|4.36|93210000000|89180000000|351.80999755859|1
2023-11-27 16:50:12|00172|8077|BBY|14.96B|14960000000|68.81|2565544|-14.43|43|2024-02-29|15/01/2024||2.64||15090000000|69.029998779297|1|2023-11-21|15/10/2023|1.29|1.19|9760000000|9900000000|68.110000610352|1
2023-11-27 16:50:18|00173|13078|BLK|108.61B|108610000000|730.48|619014|-1.04|43|2024-01-12|15/12/2023||8.69||4570000000|730.82000732422|1|2023-10-13|15/09/2023|10.91|8.55|4520000000|4610000000|636.16998291016|1
2023-11-27 16:50:25|00174|19693|BWA|8.08B|8080000000|34.41|2150269|-18.7|43|2024-02-13|15/12/2023||0.9147||3580000000|34.259998321533|1|2023-11-02|15/09/2023|0.98|0.94|3620000000|3670000000|37.110000610352|1
2023-11-27 16:50:31|00175|8116|BXP|9.31B|9310000000|53.18|1528461|-25.04|43|2024-01-23|15/12/2023||0.6455||783110000|53.340000152588|1|2023-11-01|15/09/2023|-0.71|0.67|824300000|810390000|53.569999694824|1
2023-11-27 16:50:37|00176|8248|BSX|81.28B|81280000000|55.48|8307720|26|43|2024-01-31|15/12/2023||0.5132||3590000000|55.569999694824|1|2023-10-26|15/09/2023|0.5|0.48|3530000000|3480000000|49.990001678467|1
2023-11-27 16:50:42|00177|1031336|BHF|3.30B|3300000000|51.31|388007|-6.9|28|2024-02-12|15/12/2023||3.93||2130000000|51.180000305176|1|2023-11-07|15/09/2023|4.18|3.92|2060000000|2160000000|48.080001831055|1
2023-11-27 16:50:48|00178|8142|BMY|100.05B|100050000000|49.17|12298835|-37.2|39|2024-02-02|15/12/2023||1.76||11280000000|49.009998321533|1|2023-10-26|15/09/2023|2|1.78|11000000000|10980000000|56.610000610352|1
2023-11-27 16:50:55|00179|8081|BFb|28.41B|28410000000|59.22|1573829|-17.85|46|2024-03-06|15/01/2024||0.5368||1160000000|59.159999847412|1|2023-12-06|15/10/2023||0.51||1150000000|59.159999847412|1
2023-11-27 16:51:02|00180|7964|CPB|12.13B|12130000000|40.69|2870790|-22.42|45|2024-03-06|15/01/2024||0.8051||2480000000|40.689998626709|1|2023-12-06|15/10/2023||0.8753||2530000000|40.689998626709|1
2023-11-27 16:51:09|00181|8250|COF|40.53B|40530000000|106.18|2261678|4.77|43|2024-01-23|15/12/2023||2.77||9440000000|106.5|1|2023-10-26|15/09/2023|4.45|3.24|9370000000|9210000000|88.970001220703|1
2023-11-27 16:51:15|00182|32321|CPRI|5.72B|5720000000|49.23|1821626|-7.6|42|2024-02-07|15/12/2023||1.83||1490000000|49.229999542236|1|2023-11-09|15/09/2023|1.13|1.53|1290000000|1340000000|48.209999084473|1
2023-11-27 16:51:21|00183|7874|CAH|26.21B|26210000000|106.22|2092782|34.6|43|2024-02-08|15/12/2023||1.59||57070000000|106.58000183105|1|2023-11-03|15/09/2023|1.73|1.41|54800000000|54760000000|93.779998779297|1
2023-11-27 16:51:28|00184|13836|KMX|10.13B|10130000000|64.32|2055800|-3.89|42|2023-12-21|15/11/2023||0.4692||6390000000|64.150001525879|1|2023-09-28|15/08/2023|0.75|0.78|7100000000|7010000000|79.690002441406|1
2023-11-27 16:51:33|00185|22696|CCL|18.58B|18580000000|14.7|27902837|48.1|38|2023-12-20|15/11/2023||-0.1381||5270000000|14.64999961853|1|2023-09-29|15/08/2023|0.86|0.76|6850000000|6700000000|14.439999580383|1
2023-11-27 16:51:40|00186|39325|CBOE|19.01B|19010000000|180.65|745047|42.94|42|2024-02-02|15/12/2023||1.96||499360000|180.66000366211|1|2023-11-03|15/09/2023|2.06|1.86|480500000|479890000|162.80000305176|1
2023-11-27 16:51:47|00187|7980|CBRE|23.56B|23560000000|79.3|1700781|2.24|43|2024-02-22|15/12/2023||1.35||8560000000|79.319999694824|1|2023-10-27|15/09/2023|0.72|0.7|7870000000|7540000000|66.459999084473|1
2023-11-27 16:51:54|00188|32525|CNC|39.56B|39560000000|74.04|3095328|-12.39|42|2024-02-06|15/12/2023||0.4392||36210000000|73.98999786377|1|2023-10-24|15/09/2023|2|1.53|38040000000|36200000000|70.860000610352|1
2023-11-27 16:52:00|00189|7946|CNP|17.57B|17570000000|27.95|4552457|-10.02|43|2024-02-22|15/12/2023||0.3346||2480000000|27.909999847412|1|2023-10-26|15/09/2023|0.4|0.35|1950000000|2090000000|27.459999084473|1
2023-11-27 16:52:07|00190|8102|CF|14.67B|14670000000|76.68|2084811|-27.86|43|2024-02-14|15/12/2023||1.61||1530000000|76.48999786377|1|2023-11-01|15/09/2023|0.85|1.02|1270000000|1280000000|79.779998779297|1
2023-11-27 16:52:13|00191|6426|CHRW|9.51B|9510000000|81.61|1070613|-16.45|43|2024-01-31|15/12/2023||0.8481||4360000000|81.610000610352|1|2023-11-01|15/09/2023|0.84|0.81|4300000000|4370000000|81.830001831055|1
2023-11-27 16:52:19|00192|6491|SCHW|102.43B|102430000000|56.17|9589737|-30.85|41|2024-01-17|15/12/2023||0.7033||4670000000|56.119998931885|1|2023-10-16|15/09/2023|0.77|0.75|4610000000|4650000000|51.330001831055|1
2023-11-27 16:52:25|00193|13837|CMG|61.07B|61070000000|2222.08|234719|46.49|43|2024-02-06|15/12/2023||9.57||2480000000|2222.080078125|1|2023-10-26|15/09/2023|11.36|10.55|2500000000|2470000000|1841.8699951172|1
2023-11-27 16:52:31|00194|8175|CB|92.63B|92630000000|227.57|1701484|5|42|2024-01-30|15/12/2023||5.02||11280000000|227.61000061035|1|2023-10-24|15/09/2023|4.95|4.43|13100000000|13040000000|206.52000427246|1
2023-11-27 16:52:36|00195|39264|CHD|23.41B|23410000000|94.99|1524366|20.13|42|2024-01-26|15/12/2023||0.6498||1510000000|95|1|2023-11-03|15/09/2023|0.74|0.69|1460000000|1430000000|91.959999084473|1
2023-11-27 16:52:43|00196|7889|CI|83.74B|83740000000|285.97|1308676|-11.13|43|2024-02-02|15/12/2023||6.54||48870000000|286.19000244141|1|2023-11-02|15/09/2023|6.77|6.68|49050000000|48140000000|309.41000366211|1
2023-11-27 16:52:49|00197|6507|CINF|15.94B|15940000000|101.64|645263|-6.51|42|2024-02-13|15/12/2023||1.84||2010000000|101.7799987793|1|2023-10-26|15/09/2023|1.66|1.15|1810000000|2000000000|98.389999389648|1
2023-11-27 16:52:55|00198|241|C|86.37B|86370000000|44.95|17152745|-6.34|43|2024-01-17|15/12/2023||0.9513||19170000000|44.970001220703|1|2023-10-13|15/09/2023|1.52|1.24|20100000000|19220000000|41.529998779297|1
2023-11-27 16:53:01|00199|941642|CFG|12.35B|12350000000|26.5|5382637|-35.86|38|2024-01-17|15/12/2023||0.7268||2000000000|26.440000534058|1|2023-10-18|15/09/2023|0.85|0.92|2010000000|2050000000|27.10000038147|1
2023-11-27 16:53:06|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1
2023-11-27 16:53:12|00201|7933|CLX|17.57B|17570000000|141.85|1731797|-5.56|43|2024-02-01|15/12/2023||1.04||1800000000|141.64999389648|1|2023-11-01|15/09/2023|0.49|-0.24|1400000000|1310000000|117.69999694824|1
2023-11-27 16:53:17|00202|13080|CME|78.08B|78080000000|216.96|1391725|24.11|43|2024-02-07|15/12/2023||2.2||1380000000|217.02000427246|1|2023-10-25|15/09/2023|2.25|2.21|1300000000|1330000000|214.25|1
2023-11-27 16:53:24|00203|8016|CMS|16.69B|16690000000|57.22|2596395|-5.99|42|2024-02-01|15/12/2023||1.05||2760000000|57.220001220703|1|2023-10-26|15/09/2023|0.61|0.66|1670000000|2130000000|54.450000762939|1
2023-11-27 16:53:30|00204|7938|CL|63.67B|63670000000|77.28|4315940|0.7|42|2024-01-26|15/12/2023||0.8473||4870000000|77.230003356934|1|2023-10-27|15/09/2023|0.86|0.8|4920000000|4820000000|73.080001831055|1
2023-11-27 16:53:35|00205|8313|CMA|5.70B|5700000000|43.24|1981436|-39.1|43|2024-01-19|15/12/2023||1.41||851860000|43.240001678467|1|2023-10-20|15/09/2023|1.84|1.69|896000000|878310000|41.490001678467|1
2023-11-27 16:53:41|00206|8225|CAG|13.53B|13530000000|28.2|4296928|-23.25|42|2024-01-04|15/11/2023||0.6929||3260000000|28.200000762939|1|2023-10-05|15/08/2023|0.66|0.6|2900000000|2960000000|26.530000686646|1
2023-11-27 16:53:47|00207|7937|COP|135.78B|135780000000|114.36|4938978|-8.93|43|2024-02-01|15/12/2023||2.59||16100000000|113.80000305176|1|2023-11-02|15/09/2023|2.16|2.08|14750000000|15060000000|116.66999816895|1
2023-11-27 16:53:53|00208|8297|ED|31.39B|31390000000|90.7|2091304|-6.71|43|2024-02-15|15/12/2023||0.9938||3670000000|90.730003356934|1|2023-11-02|15/09/2023|1.62|1.59|3870000000|3890000000|89.160003662109|1
2023-11-27 16:53:59|00209|8034|STZ|43.75B|43750000000|238.24|1016660|-7.43|43|2024-01-04|15/11/2023||3.03||2560000000|237.82000732422|1|2023-10-05|15/08/2023|3.7|3.36|2840000000|2820000000|249.36000061035|1
2023-11-27 16:54:06|00210|20624|COO|16.70B|16700000000|337.45|294110|7.94|42|2024-03-07|15/01/2024||3.23||918040000|337.45001220703|1|2023-12-07|15/10/2023||3.48||924300000|337.45001220703|1
2023-11-27 16:54:12|00211|264|GLW|23.87B|23870000000|27.97|3509519|-17.35|38|2024-01-30|15/12/2023||0.4935||3560000000|28|1|2023-10-24|15/09/2023|0.45|0.46|3460000000|3510000000|26.930000305176|1
2023-11-27 16:54:17|00212|13835|CTRA|19.83B|19830000000|26.23|6125150|-3.04|42|2024-02-23|15/12/2023||0.6561||1620000000|26.280000686646|1|2023-11-06|15/09/2023|0.5|0.44|1360000000|1370000000|28.040000915527|1
2023-11-27 16:54:23|00213|41258|COTY|10.04B|10040000000|11.27|5369176|49.6|42|2024-02-07|15/12/2023||0.1815||1670000000|11.335000038147|1|2023-11-07|15/09/2023|0.09|0.17|1640000000|1580000000|9.8500003814697|1
2023-11-27 16:54:29|00214|32337|CCI|46.76B|46760000000|107.33|3382791|-26.64|42|2024-01-24|15/12/2023||0.7542||1660000000|107.16000366211|1|2023-10-18|15/09/2023|0.61|0.8|1670000000|1690000000|93.400001525879|1
2023-11-27 16:54:34|00215|8218|CMI|31.56B|31560000000|223.91|773895|-9.96|43|2024-02-06|15/12/2023||4.49||8060000000|224.25999450684|1|2023-11-02|15/09/2023|4.59|4.7|8400000000|8170000000|218.05000305176|1
2023-11-27 16:54:42|00216|8201|CVS|89.34B|89340000000|69.27|7148101|-31.44|43|2024-02-08|15/12/2023||1.97||90190000000|69.370002746582|1|2023-11-01|15/09/2023|2.21|2.13|89760000000|88290000000|69.01000213623|1
2023-11-27 16:54:48|00217|8931|DHR|162.18B|162180000000|219.3|3023707|-6.46|43|2024-01-30|15/12/2023||2.24||6090000000|219.75|1|2023-10-24|15/09/2023|2.02|1.77|6900000000|6600000000|204.05000305176|1
2023-11-27 16:54:54|00218|7916|DRI|18.85B|18850000000|156.43|1086389|5.14|42|2023-12-15|15/11/2023||1.73||2740000000|156.58999633789|1|2023-09-21|15/08/2023|1.78|1.73|2700000000|2710000000|149.46000671387|1
2023-11-27 16:54:59|00219|13838|DVA|9.10B|9100000000|99.52|1279042|34.28|43|2024-02-13|15/12/2023||1.62||3000000000|99.680000305176|1|2023-11-07|15/09/2023|2.85|2.01|3120000000|3020000000|78.970001220703|1
2023-11-27 16:55:05|00220|261|DE|104.80B|104800000000|362.3|1459582|-16.15|41|2024-02-16|15/01/2024||5.46||10380000000|362.88000488281|1|2023-11-22|15/10/2023|8.26|7.48|15410000000|13640000000|382.64999389648|1
2023-11-27 16:55:12|00221|8944|DAL|23.12B|23120000000|35.8|9495967|2.85|42|2024-01-11|15/12/2023||1.14||13560000000|35.819999694824|1|2023-10-12|15/09/2023|2.03|1.97|14600000000|14550000000|35.979999542236|1
2023-11-27 16:55:18|00222|6411|XRAY|6.64B|6640000000|31.38|2701298|-0.51|42|2024-02-27|15/12/2023||0.4557||971350000|31.389999389648|1|2023-11-02|15/09/2023|0.49|0.48|947000000|975400000|30.840000152588|1
2023-11-27 16:55:23|00223|8224|DVN|28.77B|28770000000|44.87|8851299|-33.65|43|2024-02-20|15/12/2023||1.62||4060000000|44.590000152588|1|2023-11-07|15/09/2023|1.65|1.56|3840000000|3970000000|46.720001220703|1
2023-11-27 16:55:29|00224|20486|DLR|42.47B|42470000000|137.22|1861170|22.67|38|2024-02-15|15/12/2023||0.2275||1400000000|137.21000671387|1|2023-10-26|15/09/2023|2.33|0.22|1400000000|1400000000|116.95999908447|1
2023-11-27 16:55:35|00225|8188|DFS|21.60B|21600000000|85.85|2181646|-20.2|38|2024-01-17|15/12/2023||2.56||4100000000|85.910003662109|1|2023-10-18|15/09/2023|2.59|3.17|4040000000|3950000000|93.019996643066|1
2023-11-27 16:55:41|00226|6382|WBD|26.60B|26600000000|10.91|21253846|-5.41|42|2024-02-22|15/12/2023||-0.0487||10510000000|10.829999923706|1|2023-11-08|15/09/2023|-0.17|-0.11|9980000000|10000000000|11.609999656677|1
2023-11-27 16:55:50|00227|15915|DISCK|26.46B|26460000000|24.42|5741549|0|36|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1|2022-05-10|15/03/2022||0.589||3150000000|24.420000076294|1
2023-11-27 16:55:58|00228|6364|DISH|1.97B|1970000000|3.68|9600506|-77.12|40|2024-02-22|15/12/2023||0.0102||3750000000|3.6400001049042|1|2023-11-06|15/09/2023|-0.26|0.11|3700000000|3820000000|5.4899997711182|1
2023-11-27 16:56:03|00229|20744|DG|27.58B|27580000000|125.81|4225386|-51.22|40|2024-03-14|15/01/2024||1.76||9760000000|125.61000061035|1|2023-12-07|15/10/2023||1.2||9650000000|125.61000061035|1
2023-11-27 16:56:10|00230|7887|D|39.10B|39100000000|46.78|6175149|-23.68|39|2024-02-09|15/12/2023||0.4599||4690000000|46.810001373291|1|2023-11-03|15/09/2023|0.77|0.77|3810000000|4380000000|41.080001831055|1
2023-11-27 16:56:16|00231|7858|DOV|19.52B|19520000000|139.21|833031|-2.31|43|2024-01-30|15/12/2023||2.43||2190000000|139.7200012207|1|2023-10-24|15/09/2023|2.35|2.33|2150000000|2230000000|133.85000610352|1
2023-11-27 16:56:22|00232|7876|DHI|42.07B|42070000000|126.6|2561764|51.96|43|2024-01-31|15/12/2023||2.86||7600000000|126.62000274658|1|2023-11-07|15/09/2023|4.45|3.93|10050000000|10000000000|117.7200012207|1
2023-11-27 16:56:28|00233|7868|DTE|21.63B|21630000000|104.65|1502088|-8.2|42|2024-02-08|15/12/2023||2.05||12440000000|104.66000366211|1|2023-11-01|15/09/2023|1.44|1.68|5220000000|5360000000|96.379997253418|1
2023-11-27 16:56:35|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1
2023-11-27 16:56:40|00235|8104|DUK|70.00B|70000000000|90.73|3436836|-8.91|38|2024-02-08|15/12/2023||1.54||7570000000|90.800003051758|1|2023-11-02|15/09/2023|1.94|1.93|8000000000|8140000000|89.540000915527|1
2023-11-27 16:56:45|00236|7981|DD|30.38B|30380000000|70.88|2433548|0.38|39|2024-02-01|15/12/2023||0.8519||3020000000|70.980003356934|1|2023-11-01|15/09/2023|0.92|0.84|3060000000|3150000000|72.879997253418|1
2023-11-27 16:56:53|00237|8054|DXC|4.48B|4480000000|23.16|3351815|-22.27|43|2024-02-01|15/12/2023||0.7984||3360000000|23.159999847412|1|2023-11-01|15/09/2023|0.7|0.68|3440000000|3440000000|20.170000076294|1
2023-11-27 16:56:58|00238|8126|EMN|9.71B|9710000000|82|874946|-5.85|42|2024-01-25|15/12/2023||1.31||2220000000|81.860000610352|1|2023-10-26|15/09/2023|1.47|1.45|2270000000|2300000000|69.029998779297|1
2023-11-27 16:57:04|00239|8291|ETN|91.44B|91440000000|228.88|2150949|37.69|42|2024-02-01|15/12/2023||2.46||5900000000|229.46000671387|1|2023-10-31|15/09/2023|2.47|2.34|5890000000|5890000000|197.7799987793|1
2023-11-27 16:57:11|00240|8339|ECL|53.79B|53790000000|188.71|994691|25.71|43|2024-02-20|15/12/2023||1.54||3930000000|188.77000427246|1|2023-10-31|15/09/2023|1.54|1.52|3960000000|4010000000|159.14999389648|1
2023-11-27 16:57:17|00241|7998|EIX|25.32B|25320000000|66|1982885|2.52|43|2024-02-22|15/12/2023||1.21||4290000000|65.970001220703|1|2023-11-01|15/09/2023|1.38|1.46|4710000000|5720000000|63.060001373291|1
2023-11-27 16:57:23|00242|13794|EW|40.60B|40600000000|67.43|4087094|-11.08|43|2024-02-01|15/12/2023||0.6387||1500000000|67.430000305176|1|2023-10-25|15/09/2023|0.59|0.59|1480000000|1480000000|70.48999786377|1
2023-11-27 16:57:29|00243|273|LLY|534.66B|534660000000|594.25|3164119|64.57|42|2024-02-06|15/12/2023||2.72||8970000000|595.28002929688|1|2023-11-02|15/09/2023|0.1|-0.2|9500000000|8970000000|554.46002197266|1
2023-11-27 16:57:36|00244|7931|EMR|50.25B|50250000000|88.41|2994080|-7.92|43|2024-02-06|15/12/2023||1.04||3880000000|88.410003662109|1|2023-11-07|15/09/2023|1.29|1.31|4090000000|4190000000|91.73999786377|1
2023-11-27 16:57:44|00245|8015|ETR|21.41B|21410000000|101.24|1615403|-11.12|43|2024-02-21|15/12/2023||0.5754||3720000000|101.26000213623|1|2023-11-01|15/09/2023|3.27|3.03|4270000000|4310000000|95.589996337891|1
2023-11-27 16:57:50|00246|8342|EOG|71.54B|71540000000|122.57|2837056|-11.58|43|2024-02-27|15/12/2023||3.48||6320000000|122.36000061035|1|2023-11-02|15/09/2023|3.44|3|6210000000|5480000000|124.2200012207|1
2023-11-27 16:57:55|00247|13841|EQT|16.46B|16460000000|39.94|4826346|-5.07|42|2024-02-15|15/12/2023||0.5284||1590000000|40.159999847412|1|2023-10-25|15/09/2023|0.3|-0.09|1180000000|1130000000|42.529998779297|1
2023-11-27 16:58:02|00248|8007|EFX|26.06B|26060000000|211.64|776530|5.14|43|2024-02-07|15/12/2023||1.74||1320000000|211.5299987793|1|2023-10-18|15/09/2023|1.76|1.79|1320000000|1330000000|180.86000061035|1
2023-11-27 16:58:07|00249|13067|EQIX|74.69B|74690000000|795.8|356375|17.84|42|2024-02-14|15/12/2023||2.11||2110000000|795.29998779297|1|2023-10-25|15/09/2023|2.93|2.15|2060000000|2060000000|704.15002441406|1
2023-11-27 16:58:14|00250|8260|EQR|22.14B|22140000000|56.52|1827291|-10.55|43|2024-01-30|15/12/2023||0.4311||724470000|56.520000457764|1|2023-10-31|15/09/2023|0.45|0.47|724070000|727180000|54.459999084473|1
2023-11-27 16:58:21|00251|20488|ESS|14.13B|14130000000|212.73|406622|0.99|42|2024-01-31|15/12/2023||1.46||409700000|212.88999938965|1|2023-10-26|15/09/2023|1.36|1.41|417080000|416770000|210.25999450684|1
2023-11-27 16:58:26|00252|7929|EL|44.30B|44300000000|124.05|2535376|-43.68|43|2024-02-05|15/12/2023||0.6195||4230000000|123.75|1|2023-11-01|15/09/2023|0.11|-0.21|3520000000|3530000000|128.86999511719|1
2023-11-27 16:58:33|00253|20717|EG|17.97B|17970000000|412.29|343551|23.81|42|2024-02-05|15/12/2023||14.15||3960000000|413.58999633789|1|2023-10-25|15/09/2023|15.63|11.25|3990000000|3850000000|397.10000610352|1
2023-11-27 16:58:40|00254|13856|ES|20.69B|20690000000|59.17|2813559|-28.12|43|2024-02-14|15/12/2023||0.9747||3000000000|59.150001525879|1|2023-11-06|15/09/2023|0.97|0.9815|2790000000|3120000000|55.430000305176|1
2023-11-27 16:58:46|00255|6449|EXPE|18.96B|18960000000|136.9|2293517|34.4|42|2024-02-08|15/12/2023||1.65||2890000000|136.66999816895|1|2023-11-02|15/09/2023|5.41|4.99|3930000000|3860000000|93.269996643066|1
2023-11-27 16:58:58|00256|6468|EXPD|17.07B|17070000000|117.22|1194204|4.82|43|2024-02-20|15/12/2023||1.21||2270000000|117.76000213623|1|2023-11-07|15/09/2023|1.16|1.28|2190000000|2290000000|111.48999786377|1
2023-11-27 17:00:04|00257|39166|EXR|27.86B|27860000000|126.48|1359168|-18.21|12|2024-02-21|15/12/2023||1.2||741920000|126.5|1|2023-11-07|15/09/2023|0.96|0.44|748030000|680810000|105.81999969482|1
2023-11-27 17:01:08|00258|7888|XOM|415.10B|415100000000|103.58|18930526|-7.63|6|2024-02-02|15/12/2023||2.25||91490000000|103.62000274658|1|2023-10-27|15/09/2023|2.25|2.37|90760000000|94060000000|107.59999847412|1
2023-11-27 17:01:14|00259|13763|FFIV|10.06B|10060000000|167.79|449861|8.26|42|2024-01-23|15/12/2023||3.05||685390000|168.21000671387|1|2023-10-24|15/09/2023|3.5|3.21|707000000|701450000|146.41999816895|1
2023-11-27 17:01:19|00260|20230|FRT|7.63B|7630000000|92.76|595013|-16.45|42|2024-02-12|15/12/2023||0.68||284730000|93.220001220703|1|2023-11-02|15/09/2023|0.67|0.66|286600000|277120000|91.699996948242|1
2023-11-27 17:01:24|00261|262|FDX|63.51B|63510000000|252.69|1747778|45.79|42|2023-12-19|15/11/2023||4.14||22400000000|254.07000732422|1|2023-09-20|15/08/2023|4.55|3.7|21700000000|21730000000|249.99000549316|1
2023-11-27 17:01:32|00262|8042|FIS|33.21B|33210000000|56.21|4713684|-15.88|43|2024-02-13|15/12/2023||0.9745||2620000000|56.159999847412|1|2023-11-07|15/09/2023|0.94|1.58|2490000000|3650000000|51.720001220703|1
2023-11-27 17:01:39|00263|6358|FITB|18.45B|18450000000|27.09|5210195|-25.3|42|2024-01-19|15/12/2023||0.8294||2160000000|26.950000762939|1|2023-10-19|15/09/2023|0.92|0.82|2160000000|2150000000|24.639999389648|1
2023-11-27 17:01:46|00264|8231|FE|21.51B|21510000000|37.47|3515609|-5.57|43|2024-02-08|15/12/2023||0.6145||3140000000|37.470001220703|1|2023-10-26|15/09/2023|0.88|0.86|3500000000|3550000000|35.759998321533|1
2023-11-27 17:01:53|00265|13844|FLS|4.99B|4990000000|38.14|1024232|20.47|43|2024-02-21|15/12/2023||0.6459||1160000000|38.110000610352|1|2023-10-25|15/09/2023|0.5|0.42|1090000000|1030000000|36.529998779297|1
2023-11-27 17:02:05|00266|7866|FLR|6.50B|6500000000|38.1|1939705|11.05|43|2024-02-20|15/12/2023||0.5738||4070000000|38.009998321533|1|2023-11-03|15/09/2023|1.02|0.56|4000000000|3820000000|34.630001068115|1
2023-11-27 17:02:13|00267|13842|FMC|6.52B|6520000000|52.27|1986697|-58.9|43|2024-02-06|15/12/2023||1.18||1280000000|52.159999847412|1|2023-10-30|15/09/2023|0.44|0.56|982000000|1100000000|56.880001068115|1
2023-11-27 17:02:19|00268|32358|FL|2.16B|2160000000|23.17|4345855|-40.08|43|2024-02-23|15/01/2024||0.3283||2190000000|22.989999771118|1|2023-11-29|15/10/2023||0.2162||1960000000|22.989999771118|1
2023-11-27 17:02:25|00269|255|F|41.55B|41550000000|10.36|50324842|-22.4|42|2024-02-01|15/12/2023||0.1346||43890000000|10.340000152588|1|2023-10-26|15/09/2023|0.39|0.47|44000000000|44050000000|11.539999961853|1
2023-11-27 17:02:36|00270|985775|FTV|23.74B|23740000000|67.56|1971613|-0.79|31|2024-02-08|15/12/2023||0.9411||1570000000|67.559997558594|1|2023-10-25|15/09/2023|0.85|0.85|1490000000|1520000000|70.25|1
2023-11-27 17:02:43|00271|39295|FBIN|8.44B|8440000000|66.82|1062193|16.01|42|2024-01-31|15/12/2023||0.9295||1200000000|66.769996643066|1|2023-10-25|15/09/2023|1.19|1.1|1260000000|1260000000|57.090000152588|1
2023-11-27 17:02:48|00272|8167|||||||42|2024-01-30|15/12/2023||0.5341||1510000000|23.360000610352|1|2023-10-31|15/09/2023|0.84|0.59|1990000000|1500000000|22.510000228882|1
2023-11-27 17:02:54|00273|8281|FCX|52.20B|52200000000|36.38|9817384|-0.83|42|2024-01-25|15/12/2023||0.3542||5810000000|36.430000305176|1|2023-10-19|15/09/2023|0.39|0.34|5820000000|5400000000|35.610000610352|1
2023-11-27 17:03:00|00274|7925|GPS|7.11B|7110000000|19.22|9328193|27.09|43|2024-02-29|15/01/2024||0.1957||4230000000|19.159999847412|1|2023-11-16|15/10/2023|0.59|0.17|3800000000|3600000000|14.069999694824|1
2023-11-27 17:03:06|00275|6442|GRMN|23.16B|23160000000|121.75|703290|32.91|42|2024-02-21|15/12/2023||1.38||1390000000|121.73000335693|1|2023-11-01|15/09/2023|1.41|1.28|1280000000|1210000000|102.5299987793|1
2023-11-27 17:03:11|00276|39135|IT|33.37B|33370000000|428.21|485313|24.65|42|2024-02-06|15/12/2023||2.81||1590000000|430.10998535156|1|2023-11-03|15/09/2023|2.56|1.96|1410000000|1390000000|337.58999633789|1
2023-11-27 17:03:19|00277|7867|GD|67.22B|67220000000|246.5|1168710|-2.34|42|2024-01-24|15/12/2023||4.2||12270000000|246.57000732422|1|2023-10-25|15/09/2023|3.04|2.92|10600000000|10050000000|233|1
2023-11-27 17:03:25|00278|8193|GE|130.85B|130850000000|120.1|4582699|74.43|43|2024-01-23|15/12/2023||0.8887||17250000000|120.18000030518|1|2023-10-24|15/09/2023|0.82|0.56|16500000000|15420000000|106.69000244141|1
2023-11-27 17:03:29|00279|263|GIS|37.03B|37030000000|63.85|4553749|-21.44|38|2023-12-20|15/11/2023||1.16||5380000000|63.849998474121|1|2023-09-20|15/08/2023|1.09|1.08|4900000000|4890000000|65.879997253418|1
2023-11-27 17:03:36|00280|239|GM|38.74B|38740000000|28.34|14861189|-30.38|43|2024-01-30|15/12/2023||1.07||39290000000|28.180000305176|1|2023-10-24|15/09/2023|2.28|1.88|44100000000|42620000000|29.219999313354|1
2023-11-27 17:03:42|00281|7979|GPC|19.06B|19060000000|135.66|959960|-26.17|43|2024-02-20|15/12/2023||2.19||5670000000|135.66000366211|1|2023-10-19|15/09/2023|2.49|2.42|5800000000|5940000000|148.72999572754|1
2023-11-27 17:03:49|00282|39277|GPN|29.55B|29550000000|113.32|1567400|10.77|42|2024-02-09|15/12/2023||2.66||2190000000|113.34999847412|1|2023-10-31|15/09/2023|2.75|2.71|2230000000|2230000000|103.80000305176|1
2023-11-27 17:03:56|00283|8234|GL|11.36B|11360000000|120.69|523263|3.44|42|2024-01-31|15/12/2023||2.73||1400000000|120.5299987793|1|2023-10-25|15/09/2023|2.71|2.65|1380000000|1390000000|111.2799987793|1
2023-11-27 17:04:03|00284|265|GT|3.98B|3980000000|14.06|3290339|23.25|42|2024-02-08|15/12/2023||0.353||5300000000|14.029999732971|1|2023-11-06|15/09/2023|0.36|0.19|5140000000|5300000000|12.569999694824|1
2023-11-27 17:04:10|00285|8170|HRB|6.77B|6770000000|47.06|1381702|9.42|49|2024-01-30|15/12/2023||-1.52||170240000|47.009998321533|1|2023-11-07|15/09/2023|-1.05|-1.12|183800000|182070000|41.759998321533|1
2023-11-27 17:04:15|00286|7921|HAL|33.98B|33980000000|37.94|6470054|4.68|42|2024-01-23|15/12/2023||0.7951||5790000000|37.729999542236|1|2023-10-24|15/09/2023|0.79|0.77|5800000000|5850000000|41.650001525879|1
2023-11-27 17:04:22|00287|39179|HBI|1.30B|1300000000|3.71|7079038|-44.31|42|2024-02-08|15/12/2023||0.0845||1380000000|3.710000038147|1|2023-11-09|15/09/2023|0.1|0.11|1510000000|1540000000|4.2199997901917|1
2023-11-27 17:04:27|00288|8259|HOG|4.22B|4220000000|30.1|1361123|-36.07|43|2024-01-30|15/12/2023||-0.0003||876260000|30.209999084473|1|2023-10-26|15/09/2023|1.38|1.36|1550000000|1360000000|28.819999694824|1
2023-11-27 17:04:33|00289|8050|HIG|23.44B|23440000000|77.91|1474074|2.87|43|2024-02-05|15/12/2023||2.33||6370000000|77.940002441406|1|2023-10-26|15/09/2023|2.29|1.97|6170000000|6170000000|71.889999389648|1
2023-11-27 17:04:40|00290|8351|HAS|6.32B|6320000000|45.43|1889868|-25.68|42|2024-02-05|15/12/2023||0.742||1380000000|45.470001220703|1|2023-10-26|15/09/2023|1.64|1.77|1500000000|1640000000|54.75|1
2023-11-27 17:04:45|00291|20931|HCA|67.38B|67380000000|252.22|1335911|5.35|38|2024-01-30|15/12/2023||5.04||16510000000|251.33000183105|1|2023-10-24|15/09/2023|3.91|3.98|16210000000|15830000000|240.94000244141|1
2023-11-27 17:04:51|00292|13847|PEAK|9.23B|9230000000|16.61|4959549|-34.6|43|2024-02-13|15/12/2023||0.0922||533370000|16.610000610352|1|2023-10-30|15/09/2023|0.12|0.0826|556240000|543570000|16.420000076294|1
2023-11-27 17:04:57|00293|13849|HP|3.73B|3730000000|37.59|1271480|-24.51|43|2024-01-29|15/12/2023||0.7166||664460000|37.200000762939|1|2023-11-08|15/09/2023|0.69|0.72|659610000|662170000|38.330001831055|1
2023-11-27 17:05:34|00294|6405|||||||43|2024-02-14|15/12/2023||0.775||3150000000|68.550003051758|1|2023-11-13|15/09/2023|1.32|1.32|3160000000|3210000000|64.069999694824|1
2023-11-27 17:05:40|00295|8052|HSY|38.82B|38820000000|189.39|1408205|-18|42|2024-02-01|15/12/2023||1.97||2730000000|188.94000244141|1|2023-10-26|15/09/2023|2.6|2.46|3030000000|2960000000|194.4700012207|1
2023-11-27 17:05:45|00296|8326|HES|43.96B|43960000000|143.62|2842196|0.45|43|2024-01-24|15/12/2023||1.8||2880000000|143.71000671387|1|2023-10-25|15/09/2023|1.89|1.16|2840000000|2650000000|155.2200012207|1
2023-11-27 17:05:52|00297|959998|HPE|20.17B|20170000000|15.71|9673396|-0.06|34|2024-02-27|15/01/2024||0.4444||7240000000|15.710000038147|1|2023-11-28|15/10/2023||0.502||7350000000|15.710000038147|1
2023-11-27 17:05:57|00298|44408|HLT|43.55B|43550000000|170|1620359|22.87|40|2024-02-14|15/12/2023||1.56||2580000000|169.80999755859|1|2023-10-25|15/09/2023|1.67|1.66|2670000000|2620000000|149.64999389648|1
2023-11-27 17:06:04|00299|6515|HOLX|17.10B|17100000000|71.22|1767217|-4.26|42|2024-01-31|15/12/2023||0.9382||980950000|71.230003356934|1|2023-11-09|15/09/2023|0.89|0.84|945300000|940030000|68.269996643066|1
2023-11-27 17:06:10|00300|13850|HRL|17.63B|17630000000|32.26|3088330|-33.78|43|2024-02-22|15/01/2024||0.3975||2960000000|32.200000762939|1|2023-11-29|15/10/2023||0.4434||3260000000|32.200000762939|1
2023-11-27 17:06:17|00301|7927|HST|12.44B|12440000000|17.39|6674232|-5.63|43|2024-02-14|15/12/2023||0.1861||1230000000|17.389999389648|1|2023-11-01|15/09/2023|0.16|0.11|1210000000|1210000000|15.479999542236|1
2023-11-27 17:06:23|00302|8270|HPQ|28.25B|28250000000|28.57|8482930|-5.01|43|2024-02-26|15/01/2024||0.8556||13900000000|28.540000915527|1|2023-11-21|15/10/2023|0.9|0.9|13800000000|13820000000|27.989999771118|1
2023-11-27 17:06:30|00303|8169|HUM|63.28B|63280000000|513.72|1003410|-4.19|43|2024-02-07|15/12/2023||2.33||25580000000|513.71997070312|1|2023-11-01|15/09/2023|7.78|7.16|26420000000|25570000000|523.69000244141|1
2023-11-27 17:06:36|00304|6493|HBAN|15.68B|15680000000|10.8|13964708|-28.61|42|2024-01-25|15/12/2023||0.2719||1800000000|10.770000457764|1|2023-10-20|15/09/2023|0.36|0.32|1890000000|1820000000|10.029999732971|1
2023-11-27 17:06:42|00305|7907|ICE|65.12B|65120000000|113.77|2469287|6.79|43|2024-02-08|15/12/2023||1.28||2190000000|113.66999816895|1|2023-11-02|15/09/2023|1.46|1.39|2000000000|1990000000|108.25|1
2023-11-27 17:06:50|00306|8026|IFF|19.05B|19050000000|74.64|2040334|-26.28|43|2024-02-14|15/12/2023||0.7571||2680000000|74.639999389648|1|2023-11-06|15/09/2023|0.89|0.75|2820000000|2770000000|72.709999084473|1
2023-11-27 17:06:56|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2023-11-27 17:07:02|00308|7915|ITW|72.65B|72650000000|241.85|1067875|5.63|42|2024-02-02|15/12/2023||2.4||4010000000|241.71000671387|1|2023-10-24|15/09/2023|2.55|2.46|4000000000|4100000000|222.44999694824|1
2023-11-27 17:07:09|00309|8137|IR|28.73B|28730000000|71.05|2781014|33.53|43|2024-02-20|15/12/2023||0.7749||1770000000|71.069999694824|1|2023-11-01|15/09/2023|0.77|0.69|1740000000|1680000000|60.680000305176|1
2023-11-27 17:07:15|00310|7930|IP|11.67B|11670000000|34.24|2829850|-10.32|42|2024-02-01|15/12/2023||0.354||4700000000|34.299999237061|1|2023-10-26|15/09/2023|0.64|0.58|4610000000|4820000000|33.119998931885|1
2023-11-27 17:07:22|00311|13851|IVZ|6.12B|6120000000|13.63|4388790|-28.85|43|2024-01-31|15/12/2023||0.3807||1100000000|13.609999656677|1|2023-10-24|15/09/2023|0.35|0.36|1440000000|1100000000|12.520000457764|1
2023-11-27 17:07:29|00312|7877|IPG|11.67B|11670000000|30.46|3705853|-11.25|43|2024-02-08|15/12/2023||1.18||2660000000|30.469999313354|1|2023-10-20|15/09/2023|0.7|0.73|2680000000|2390000000|28.540000915527|1
2023-11-27 17:07:34|00313|13981|IPGP|4.47B|4470000000|95.31|228043|4.52|42|2024-02-13|15/12/2023||1.01||285460000|95.699996948242|1|2023-10-31|15/09/2023|1.16|1.02|301400000|317560000|83.709999084473|1
2023-11-27 17:07:41|00314|13852|IRM|18.54B|18540000000|63.55|1563813|18.02|43|2024-02-22|15/12/2023||0.4584||1450000000|63.529998779297|1|2023-11-02|15/09/2023|0.45|0.44|1390000000|1410000000|59.659999847412|1
2023-11-27 17:07:46|00315|8125|J|15.46B|15460000000|122.69|667445|-0.34|43|2024-02-06|15/12/2023||1.54||4060000000|122.48000335693|1|2023-11-21|15/09/2023|1.9|2.03|4300000000|4210000000|136.97999572754|1
2023-11-27 17:07:52|00316|13082|JBHT|18.63B|18630000000|180.77|774473|0.25|42|2024-01-18|15/12/2023||1.8||3280000000|181.27000427246|1|2023-10-17|15/09/2023|1.8|1.85|3160000000|3180000000|196.7799987793|1
2023-11-27 17:08:00|00317|8176|JEF|7.30B|7300000000|34.61|1349373|-3.72|43|2024-01-09|15/11/2023||0.43||1310000000|34.599998474121|1|2023-09-27|15/08/2023|0.22|0.32|1180000000|1240000000|36.25|1
2023-11-27 17:08:08|00318|8071|SJM|11.33B|11330000000|111.45|1415679|-25.12|43|2024-02-27|15/01/2024||2.46||1940000000|110.76000213623|1|2023-12-05|15/10/2023||2.47||1950000000|110.76000213623|1
2023-11-27 17:08:14|00319|8217|JCI|35.64B|35640000000|52.41|4301204|-21.62|43|2024-01-31|15/12/2023||0.7047||6390000000|52.380001068115|1|2023-11-27|15/09/2023|1.1|1.09|7110000000|7100000000|52.400001525879|1
2023-11-27 17:08:21|00320|6463|JNPR|8.71B|8710000000|27.33|3184209|-14.65|43|2024-01-30|15/12/2023||0.6361||1410000000|27.319999694824|1|2023-10-26|15/09/2023|0.6|0.55|1400000000|1390000000|25.030000686646|1
2023-11-27 17:08:27|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1
2023-11-27 17:08:32|00322|8334|K|18.02B|18020000000|52.59|2834351|-26.55|43|2024-02-08|15/12/2023||0.7592||3120000000|52.610000610352|1|2023-11-08|15/09/2023|1.03|0.88|3940000000|4040000000|50.900001525879|1
2023-11-27 17:08:40|00323|8105|KEY|10.95B|10950000000|11.74|14270967|-36.73|43|2024-01-18|15/12/2023||0.2607||1570000000|11.670000076294|1|2023-10-19|15/09/2023|0.29|0.27|1570000000|1560000000|10.680000305176|1
2023-11-27 17:08:47|00324|269|KMB|41.29B|41290000000|122.27|1717792|-9.33|42|2024-01-24|15/12/2023||1.54||4990000000|122.25|1|2023-10-24|15/09/2023|1.74|1.59|5130000000|5160000000|121.80999755859|1
2023-11-27 17:08:54|00325|8337|KIM|11.72B|11720000000|18.86|4917708|-17.65|43|2024-02-01|15/12/2023||0.161||445050000|18.889999389648|1|2023-10-26|15/09/2023|0.18|0.16|441820000|436640000|16.379999160767|1
2023-11-27 17:09:00|00326|32518|KMI|38.41B|38410000000|17.31|13419197|-6.87|43|2024-01-17|15/12/2023||0.3002||4420000000|17.309999465942|1|2023-10-18|15/09/2023|0.25|0.26|3910000000|4640000000|17.329999923706|1
2023-11-27 17:09:08|00327|41279|KKR|61.01B|61010000000|68.98|3458745|33.42|38|2024-02-06|15/12/2023||0.9783||1690000000|68.949996948242|1|2023-11-07|15/09/2023|0.88|0.83|3320000000|1440000000|59.380001068115|1
2023-11-27 17:09:14|00328|8148|KSS|2.55B|2550000000|23.12|5317398|-27.5|45|2024-02-27|15/01/2024||1.28||5790000000|23.139999389648|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1
2023-11-27 17:09:21|00329|8062|KR|31.79B|31790000000|44.2|4655947|-9.91|40|2024-03-07|15/01/2024||1.16||37290000000|44.169998168945|1|2023-11-30|15/10/2023||0.9039||33900000000|44.169998168945|1
2023-11-27 17:09:27|00330|13846|LHX|35.88B|35880000000|189.61|1315570|-16.47|43|2024-01-26|15/12/2023||3.32||5300000000|188.10000610352|1|2023-10-26|15/09/2023|3.19|3.04|4910000000|4950000000|175.74000549316|1
2023-11-27 17:09:34|00331|8113|LH|18.09B|18090000000|213.02|787249|-11.87|43|2024-02-08|15/12/2023||3.27||3020000000|213.02000427246|1|2023-10-26|15/09/2023|3.38|3.33|3060000000|2990000000|197.69000244141|1
2023-11-27 17:09:40|00332|8023|LEG|3.09B|3090000000|23.14|1281547|-34.75|43|2024-02-05|15/12/2023||0.31||1160000000|23.139999389648|1|2023-10-30|15/09/2023|0.36|0.4|1180000000|1240000000|23.180000305176|1
2023-11-27 17:09:46|00333|7961|LEN|36.15B|36150000000|126.87|2088191|47.75|42|2023-12-13|15/11/2023||4.6||10190000000|126.88999938965|1|2023-09-14|15/08/2023|3.91|3.51|8700000000|8490000000|115.9700012207|1
2023-11-27 17:09:52|00334|8131|LNC|4.06B|4060000000|23.82|2819333|-38.07|43|2024-01-31|15/12/2023||1.69||4450000000|23.809999465942|1|2023-11-01|15/09/2023|4.82|1.76|4200000000|4720000000|21.770000457764|1
2023-11-27 17:10:01|00335|39152|LKQ|12.09B|12090000000|45.13|1609289|-16.44|42|2024-02-22|15/12/2023||0.7588||3500000000|45.139999389648|1|2023-10-26|15/09/2023|0.86|0.97|3600000000|3470000000|46.919998168945|1
2023-11-27 17:10:07|00336|7880|LMT|111.14B|111140000000|448|1321004|-6.51|42|2024-01-30|15/12/2023||7.28||17950000000|447.7200012207|1|2023-10-17|15/09/2023|6.77|6.67|16900000000|16720000000|440.41000366211|1
2023-11-27 17:10:15|00337|13083|L|15.43B|15430000000|69.06|772406|20.71|43|2024-02-05|15/12/2023|||||68.919998168945|1|2023-10-30|15/09/2023|1.12||3930000000||62.819999694824|1
2023-11-27 17:10:21|00338|10549|LOW|114.97B|114970000000|199.89|2720548|-5.64|43|2024-02-28|15/01/2024||1.73||19200000000|199.63000488281|1|2023-11-21|15/10/2023|3.27|3.02|20470000000|20880000000|204.44000244141|1
2023-11-27 17:10:27|00339|7965|LUMN|1.28B|1280000000|1.27|15787728|-78.6|43|2024-02-07|15/12/2023||-0.0054||3490000000|1.2400000095367|1|2023-10-31|15/09/2023|-0.09|0.05|3640000000|3600000000|1.4900000095367|1
2023-11-27 17:10:32|00340|39251|LYB|30.30B|30300000000|93.54|1858022|8.48|43|2024-02-02|15/12/2023||1.47||10010000000|93.330001831055|1|2023-10-27|15/09/2023|2.46|2.02|10620000000|10100000000|89.860000610352|1
2023-11-27 17:10:38|00341|8275|MTB|20.79B|20790000000|125.14|958863|-27.02|43|2024-01-18|15/12/2023||3.32||2290000000|124.31999969482|1|2023-10-18|15/09/2023|4.05|3.87|2340000000|2320000000|124.38999938965|1
2023-11-27 17:10:45|00342|32359|MAC|2.48B|2480000000|11.04|1574023|-16.62|43|2024-02-08|15/12/2023||0.0746||213520000|11.050000190735|1|2023-10-31|15/09/2023|1.22|-0.05|218150000|200630000|9.7600002288818|1
2023-11-27 17:10:51|00343|8945|M|4.09B|4090000000|14.88|12101016|-37.12|45|2024-02-27|15/01/2024||1.91||8080000000|14.859999656677|1|2023-11-16|15/10/2023|0.21|-0.0005|5000000000|4790000000|12.609999656677|1
2023-11-27 17:10:56|00344|8099|MRO|14.74B|14740000000|25.2|10208104|-16.56|43|2024-02-14|15/12/2023||0.8206||1780000000|25.190000534058|1|2023-11-01|15/09/2023|0.77|0.72|1810000000|1760000000|27.309999465942|1
2023-11-27 17:11:01|00345|13947|MPC|56.87B|56870000000|149.69|3179004|19.41|43|2024-01-31|15/12/2023||3.34||35320000000|149.44000244141|1|2023-10-31|15/09/2023|8.14|7.75|41580000000|37670000000|146.86000061035|1
2023-11-27 17:11:09|00346|8328|MMC|98.79B|98790000000|200.25|1469122|16.94|43|2024-02-01|15/12/2023||1.63||5530000000|200.27000427246|1|2023-10-19|15/09/2023|1.57|1.39|5380000000|5210000000|189.64999389648|1
2023-11-27 17:11:15|00347|20299|MLM|28.74B|28740000000|465.04|379603|25.68|42|2024-02-13|15/12/2023||3.95||1640000000|465.04000854492|1|2023-11-01|15/09/2023|6.94|6.04|1990000000|1990000000|408.94000244141|1
2023-11-27 17:11:22|00348|8184|MAS|13.37B|13370000000|59.6|1758807|16.22|43|2024-02-08|15/12/2023||0.6486||1780000000|59.590000152588|1|2023-10-26|15/09/2023|1|0.91|1980000000|1970000000|48.330001831055|1
2023-11-27 17:11:27|00349|7864|MA|384.21B|384210000000|409.65|2443764|17.42|43|2024-02-01|15/12/2023||3.08||6470000000|409.92999267578|1|2023-10-26|15/09/2023|3.39|3.21|6500000000|6530000000|386.30999755859|1
2023-11-27 17:11:35|00350|7917|MAT|6.61B|6610000000|18.66|3177674|4.34|42|2024-02-07|15/12/2023||0.3423||1670000000|18.680000305176|1|2023-10-25|15/09/2023|1.08|0.86|1920000000|1850000000|20.209999084473|1
2023-11-27 17:11:43|00351|7924|MKC|17.54B|17540000000|65.45|2063444|-21.75|42|2024-01-25|15/11/2023||0.7983||1810000000|65.300003051758|1|2023-10-03|15/08/2023|0.65|0.65|1680000000|1700000000|74.720001220703|1
2023-11-27 17:11:54|00352|8014|MCK|61.84B|61840000000|464.59|736170|20.36|42|2024-01-31|15/12/2023||7||77760000000|464.58999633789|1|2023-11-01|15/09/2023|6.23|6.13|77200000000|75990000000|455.35998535156|1
2023-11-27 17:12:00|00353|7857|MDT|105.08B|105080000000|78.95|6601113|-0.19|43|2024-02-20|15/01/2024||1.26||8010000000|78.919998168945|1|2023-11-21|15/10/2023|1.25|1.18|8000000000|7930000000|75.160003662109|1
2023-11-27 17:12:06|00354|7947|MET|46.65B|46650000000|63.02|3682702|-17.41|43|2024-01-31|15/12/2023||2.08||18540000000|62.840000152588|1|2023-11-01|15/09/2023|1.97|1.96|18240000000|17680000000|60.009998321533|1
2023-11-27 17:12:14|00355|20210|MTD|23.51B|23510000000|1084.42|179391|-24.57|42|2024-02-08|15/12/2023||11.61||1020000000|1084.4200439453|1|2023-11-09|15/09/2023|9.8|9.78|942500000|953120000|1038.2800292969|1
2023-11-27 17:12:20|00356|7862|MGM|13.66B|13660000000|39.97|4856511|12.57|42|2024-02-07|15/12/2023||0.6804||4100000000|39.990001678467|1|2023-11-08|15/09/2023|0.64|0.52|4000000000|3870000000|38.270000457764|1
2023-11-27 17:12:26|00357|20151|MAA|14.65B|14650000000|122.1|771393|-24.02|42|2024-01-31|15/12/2023||1.09||542650000|122.23999786377|1|2023-10-25|15/09/2023|0.94|1.16|542040000|539950000|129.7799987793|1
2023-11-27 17:12:32|00358|39172|MHK|5.34B|5340000000|83.78|759368|-18.32|42|2024-02-08|15/12/2023||1.86||2560000000|83.870002746582|1|2023-10-26|15/09/2023|2.72|2.67|2770000000|2750000000|78.209999084473|1
2023-11-27 17:12:39|00359|8063|TAP|12.96B|12960000000|60.09|1514996|7.93|43|2024-02-21|15/12/2023||1.1||2780000000|59.75|1|2023-11-02|15/09/2023|1.92|1.55|3300000000|3240000000|58.200000762939|1
2023-11-27 17:12:46|00360|8946|MCO|66.19B|66190000000|361.94|707191|20.39|42|2024-02-09|15/12/2023||2.35||1490000000|361.88000488281|1|2023-10-25|15/09/2023|2.43|2.32|1470000000|1470000000|305.60998535156|1
2023-11-27 17:12:52|00361|8056|MS|127.99B|127990000000|77.84|8284269|-13.49|43|2024-01-16|15/12/2023||1.27||12970000000|77.800003051758|1|2023-10-18|15/09/2023|1.38|1.32|13300000000|13250000000|80.330001831055|1
2023-11-27 17:12:58|00362|8278|MOS|11.74B|11740000000|35.88|3739239|-29.3|44|2024-02-21|15/12/2023||0.9361||3270000000|35.889999389648|1|2023-11-07|15/09/2023|0.68|0.76|3500000000|3180000000|32.479999542236|1
2023-11-27 17:13:06|00363|276|MSI|53.13B|53130000000|320.36|621773|19.52|42|2024-02-08|15/12/2023||3.58||2810000000|320.35998535156|1|2023-11-02|15/09/2023|3.19|3.04|2560000000|2540000000|280.5|1
2023-11-27 17:13:11|00364|6395|NDAQ|31.79B|31790000000|55.13|2248310|-17.65|42|2024-01-24|15/12/2023||0.6941||967940000|55.060001373291|1|2023-10-18|15/09/2023|0.71|0.68|940000000|929850000|49.930000305176|1
2023-11-27 17:13:17|00365|101919|NAVI|1.98B|1980000000|16.71|894323|2.81|39|2024-01-23|15/12/2023||0.7544||317530000|16.719999313354|1|2023-10-25|15/09/2023|0.47|0.74|176000000|326000000|17.110000610352|1
2023-11-27 17:13:24|00366|6440|NTAP|16.38B|16380000000|78.4|1551910|4.93|43|2024-02-29|15/01/2024||1.53||1560000000|78.459999084473|1|2023-11-28|15/10/2023||1.39||1530000000|78.459999084473|1
2023-11-27 17:13:31|00367|8345|NWL|3.09B|3090000000|7.42|6832403|-43.9|42|2024-02-09|15/12/2023||0.1912||2000000000|7.4200000762939|1|2023-10-27|15/09/2023|0.39|0.23|2050000000|2120000000|7.3899998664856|1
2023-11-27 17:13:37|00368|8150|NEM|44.10B|44100000000|38.12|13260452|-18.02|43|2024-02-22|15/12/2023||0.5754||3270000000|38.150001525879|1|2023-10-26|15/09/2023|0.36|0.43|2500000000|2900000000|36.759998321533|1
2023-11-27 17:13:43|00369|13065|NWS|13.23B|13230000000|23.18|1310587|23.47|42|2024-02-01|15/12/2023||0.1935||2560000000|23.170000076294|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|22.299999237061|1
2023-11-27 17:13:50|00370|13795|NWSA|12.69B|12690000000|22.18|2997058|20.27|42|2024-02-01|15/12/2023||0.1935||2560000000|22.200000762939|1|2023-11-09|15/09/2023|0.16|0.11|2500000000|2480000000|21.409999847412|1
2023-11-27 17:13:55|00371|13091|NEE|117.58B|117580000000|57.35|14721417|-32.56|42|2024-01-26|15/12/2023||0.5235||5770000000|57.259998321533|1|2023-10-24|15/09/2023|0.94|0.89|7170000000|7100000000|51.520000457764|1
2023-11-27 17:14:02|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2023-11-27 17:14:09|00373|7896|NI|10.79B|10790000000|26.1|5858160|-4.36|43|2024-02-21|15/12/2023||0.5506||1610000000|26.090000152588|1|2023-11-01|15/09/2023|0.19|0.15|1080000000|1040000000|25.159999847412|1
2023-11-27 17:14:14|00374|8340|JWN|2.49B|2490000000|15.41|5293233|-31.99|44|2024-02-29|15/01/2024||0.9683||4370000000|15.529999732971|1|2023-11-21|15/10/2023|0.25|0.12|3300000000|3410000000|15.170000076294|1
2023-11-27 17:14:21|00375|8252|NSC|48.20B|48200000000|213.16|1225267|-14.45|42|2024-01-24|15/12/2023||2.86||3070000000|213.58000183105|1|2023-10-25|15/09/2023|2.65|2.72|3000000000|2960000000|196.24000549316|1
2023-11-27 17:14:27|00376|6419|NTRS|15.76B|15760000000|76.01|1424580|-19.08|42|2024-01-18|15/12/2023||1.32||1700000000|76.089996337891|1|2023-10-18|15/09/2023|1.49|1.5|1740000000|1750000000|70.610000610352|1
2023-11-27 17:14:33|00377|7861|NOC|70.49B|70490000000|466.36|819733|-10.67|42|2024-01-25|15/12/2023||5.82||10400000000|465.60000610352|1|2023-10-26|15/09/2023|6.18|5.81|9800000000|9580000000|483.26000976562|1
2023-11-27 17:14:39|00378|6494|GEN|13.81B|13810000000|21.48|3766147|-7.96|42|2024-02-01|15/12/2023||0.5||955000000|21.520000457764|1|2023-11-07|15/09/2023|0.47|0.47|948000000|945000000|17.450000762939|1
2023-11-27 17:14:45|00379|40082|NCLH|6.23B|6230000000|14.6|13763636|-12.6|41|2024-02-22|15/12/2023||-0.1071||1990000000|14.470000267029|1|2023-11-01|15/09/2023|0.76|0.68|2540000000|2530000000|13.60000038147|1
2023-11-27 17:14:52|00380|8134|NOV|7.48B|7480000000|18.91|3463599|-14.18|42|2024-02-05|15/12/2023||0.4203||2260000000|18.909999847412|1|2023-10-26|15/09/2023|0.29|0.35|2190000000|2130000000|19.450000762939|1
2023-11-27 17:14:58|00381|13857|NRG|10.43B|10430000000|46.14|3314437|8.85|43|2024-02-29|15/12/2023||3.61||6100000000|46.240001678467|1|2023-11-02|15/09/2023|1.41|2.65|7950000000|10950000000|43.860000610352|1
2023-11-27 17:15:04|00382|8128|NUE|39.51B|39510000000|160.39|1318746|5.34|43|2024-01-30|15/12/2023||3.04||7470000000|161.33999633789|1|2023-10-23|15/09/2023|4.57|4.3|8780000000|8370000000|141.36000061035|1
2023-11-27 17:15:12|00383|7954|OXY|52.40B|52400000000|59.66|9014935|-14.4|43|2024-02-13|15/12/2023||1.17||7460000000|59.560001373291|1|2023-11-07|15/09/2023|1.18|0.87|7400000000|7060000000|61.75|1
2023-11-27 17:15:19|00384|8129|OMC|15.76B|15760000000|79.59|1319411|1.19|43|2024-02-15|15/12/2023||2.15||3980000000|79.660003662109|1|2023-10-17|15/09/2023|1.86|1.84|3580000000|3550000000|76.019996643066|1
2023-11-27 17:15:28|00385|13858|OKE|38.90B|38900000000|66.72|5031188|2.9|43|2024-02-26|15/12/2023||1.24||6100000000|66.709999084473|1|2023-10-31|15/09/2023|0.99|1.08|5330000000|5260000000|65.610000610352|1
2023-11-27 17:15:34|00386|274|ORCL|317.36B|317360000000|116.2|9555399|40.53|42|2023-12-14|15/11/2023||1.33||13060000000|116.2200012207|1|2023-09-11|15/08/2023|1.19|1.15|12500000000|12440000000|126.31999969482|1
2023-11-27 17:15:39|00387|39262|PKG|14.05B|14050000000|161.49|546076|16.67|42|2024-01-30|15/12/2023||1.73||1880000000|160.74000549316|1|2023-10-23|15/09/2023|2.05|1.92|1940000000|1990000000|144.47999572754|1
2023-11-27 17:15:46|00388|7976|PH|55.67B|55670000000|432.91|655164|41.71|43|2024-02-01|15/12/2023||5.23||4810000000|433.82998657227|1|2023-11-02|15/09/2023|5.69|5.31|4850000000|4880000000|370.4700012207|1
2023-11-27 17:15:54|00389|6477|PDCO|3.07B|3070000000|31.84|933346|11.13|43|2024-02-29|15/01/2024||0.6577||1670000000|31.909999847412|1|2023-11-29|15/10/2023||0.5864||1700000000|31.909999847412|1
2023-11-27 17:16:01|00390|32370|PNR|10.62B|10620000000|64.22|1178231|36.76|42|2024-01-30|15/12/2023||0.8693||979020000|64.209999084473|1|2023-10-24|15/09/2023|0.94|0.87|1000000000|992180000|62.310001373291|1
2023-11-27 17:16:07|00391|32373|||||||35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2023-11-27 17:16:14|00392|8279|RVTY|10.95B|10950000000|88.56|803405|-34.23|43|2024-01-30|15/12/2023||1.17||675500000|88.699996948242|1|2023-10-30|15/09/2023|1.18|1.19|671000000|695560000|97.870002746582|1
2023-11-27 17:16:21|00393|32396|PRGO|4.18B|4180000000|30.84|1556958|-6.31|41|2024-02-29|15/12/2023||0.825||1170000000|30.940000534058|1|2023-11-07|15/09/2023|0.64|0.61|1120000000|1200000000|28.469999313354|1
2023-11-27 17:16:27|00394|7989|PFE|170.86B|170860000000|30.22|28125727|-38.02|43|2024-01-30|15/12/2023||-0.0825||14900000000|30.190000534058|1|2023-10-31|15/09/2023|-0.17|-0.08|13200000000|13330000000|30.549999237061|1
2023-11-27 17:16:33|00395|8251|PCG|35.90B|35900000000|18.02|16430241|17.24|43|2024-02-22|15/12/2023||0.4504||6880000000|17.979999542236|1|2023-10-26|15/09/2023|0.24|0.3|5890000000|5850000000|16.170000076294|1
2023-11-27 17:16:39|00396|8039|PM|145.65B|145650000000|93.9|4161152|-3.98|43|2024-02-08|15/12/2023||1.45||8960000000|93.860000610352|1|2023-10-19|15/09/2023|1.67|1.61|9140000000|9200000000|93.209999084473|1
2023-11-27 17:16:47|00397|32531|PSX|51.84B|51840000000|117.67|2848218|7.07|43|2024-01-26|15/12/2023||2.82||40070000000|117.66999816895|1|2023-10-27|15/09/2023|4.63|4.82|39240000000|41560000000|110.09999847412|1
2023-11-27 17:16:52|00398|7943|PNW|8.31B|8310000000|73.28|825442|-4.24|43|2024-02-23|15/12/2023||-0.0994||1010000000|73.139999389648|1|2023-11-02|15/09/2023|3.5|3.4|1630000000|1540000000|75.569999694824|1
2023-11-27 17:16:57|00399|13860|PXD|54.97B|54970000000|235.42|2795318|-6.47|43|2024-02-21|15/12/2023||6.27||5380000000|235.2200012207|1|2023-11-02|15/09/2023|5.83|5.53|5000000000|5110000000|237.86999511719|1
2023-11-27 17:17:04|00400|8057|PNC|51.24B|51240000000|128.72|2094307|-23.23|43|2024-01-16|15/12/2023||2.44||5310000000|128.42999267578|1|2023-10-13|15/09/2023|3.6|3.1|5230000000|5340000000|121.31999969482|1
2023-11-27 17:17:12|00401|8118|PPG|32.30B|32300000000|136.82|1397289|2.32|43|2024-01-18|15/12/2023||1.48||4250000000|137.16000366211|1|2023-10-18|15/09/2023|2.07|1.93|4640000000|4640000000|131.44999694824|1
2023-11-27 17:17:19|00402|8203|PPL|19.35B|19350000000|26.23|6087753|-9.99|43|2024-02-16|15/12/2023||0.4239||1720000000|26.239999771118|1|2023-11-02|15/09/2023|0.43|0.42|2040000000|1740000000|24.700000762939|1
2023-11-27 17:17:25|00403|8267|PFG|17.07B|17070000000|71.72|1161193|-21.43|42|2024-01-29|15/12/2023||1.68||3660000000|71.540000915527|1|2023-10-26|15/09/2023|1.72|1.64|3640000000|3600000000|66.879997253418|1
2023-11-27 17:17:31|00404|7968|PGR|95.57B|95570000000|163.56|2299337|24.44|40|2024-01-24|15/12/2023||2.3||14980000000|163.44000244141|1|2023-10-13|15/09/2023|1.89|1.71|15590000000|15400000000|143.30000305176|1
2023-11-27 17:17:38|00405|7923|PLD|105.23B|105230000000|112.1|3075889|-3.77|42|2024-01-23|15/12/2023||0.5862||1830000000|112.26000213623|1|2023-10-17|15/09/2023|0.8|0.6|1910000000|1720000000|110.91999816895|1
2023-11-27 17:17:45|00406|8191|PRU|34.43B|34430000000|95.08|1405321|-11.16|43|2024-02-07|15/12/2023||2.79||13090000000|95.080001831055|1|2023-11-01|15/09/2023|3.44|3.14|10130000000|12760000000|91.440002441406|1
2023-11-27 17:17:50|00407|7893|PEG|32.20B|32200000000|64.63|2641448|9.91|43|2024-02-23|15/12/2023||0.5477||2500000000|64.410003662109|1|2023-10-31|15/09/2023|0.85|0.75|2460000000|2180000000|60.159999847412|1
2023-11-27 17:17:56|00408|8158|PSA|44.97B|44970000000|255.47|853187|-14.59|43|2024-02-20|15/12/2023||2.73||1140000000|256.5299987793|1|2023-10-30|15/09/2023|3.2|2.82|1140000000|1140000000|238.57000732422|1
2023-11-27 17:18:02|00409|8237|PHM|18.97B|18970000000|88.06|2312932|97.89|42|2024-01-30|15/12/2023||3.22||4490000000|87.819999694824|1|2023-10-24|15/09/2023|2.9|2.84|4000000000|4050000000|70.569999694824|1
2023-11-27 17:18:08|00410|32533|PVH|5.29B|5290000000|88.47|838726|37.61|40|2024-03-27|15/01/2024||3.51||2590000000|88.470001220703|1|2023-11-29|15/10/2023||2.74||2410000000|88.470001220703|1
2023-11-27 17:18:15|00411|945074|QRVO|9.11B|9110000000|93.53|1236723|-2.66|36|2024-01-31|15/12/2023||1.66||1000000000|93.440002441406|1|2023-11-01|15/09/2023|2.39|1.77|1100000000|1000000000|87.419998168945|1
2023-11-27 17:18:22|00412|19695|PWR|26.70B|26700000000|184.02|1136753|22.93|43|2024-02-22|15/12/2023||1.99||5180000000|184.02000427246|1|2023-11-02|15/09/2023|2.24|2.11|5620000000|5260000000|159.61999511719|1
2023-11-27 17:18:28|00413|8198|DGX|15.19B|15190000000|134.97|890565|-9.07|43|2024-02-01|15/12/2023||2.14||2250000000|134.99000549316|1|2023-10-24|15/09/2023|2.22|2.19|2300000000|2270000000|121.44999694824|1
2023-11-27 17:18:35|00414|8022|RL|8.10B|8100000000|124.71|759121|13.77|43|2024-02-01|15/12/2023||3.55||1870000000|125.30000305176|1|2023-11-08|15/09/2023|2.1|1.92|1600000000|1610000000|112.86000061035|1
2023-11-27 17:18:41|00415|8229|RRC|7.92B|7920000000|32.83|2603184|12.96|43|2024-02-20|15/12/2023||0.5182||693440000|32.869998931885|1|2023-10-24|15/09/2023|0.46|0.35|649000000|615190000|34.680000305176|1
2023-11-27 17:18:48|00416|20380|RJF|22.60B|22600000000|104.75|833071|-11.78|42|2024-01-24|15/12/2023||2.25||2980000000|104.75|1|2023-10-25|15/09/2023|2.13|2.28|3050000000|3000000000|94.669998168945|1
2023-11-27 17:18:54|00417|8235|RTX|114.32B|114320000000|79.64|10363123|-17.92|39|2024-01-23|15/12/2023||1.25||19700000000|79.550003051758|1|2023-10-24|15/09/2023|1.25|1.22|19000000000|18590000000|73.129997253418|1
2023-11-27 17:18:59|00418|39285|O|39.09B|39090000000|54.05|6275733|-16.96|42|2024-02-21|15/12/2023||0.3366||1030000000|54.150001525879|1|2023-11-06|15/09/2023|0.33|0.32|1040000000|999010000|50.849998474121|1
2023-11-27 17:19:06|00419|20718|REG|11.44B|11440000000|61.93|966738|-7.47|42|2024-02-08|15/12/2023||0.516||334100000|61.930000305176|1|2023-11-02|15/09/2023|0.4983|0.4824|329640000|323370000|60.650001525879|1
2023-11-27 17:19:11|00420|7945|RF|14.83B|14830000000|15.95|9201921|-29.82|42|2024-01-19|15/12/2023||0.4819||1800000000|15.909999847412|1|2023-10-20|15/09/2023|0.49|0.58|1860000000|1890000000|16.479999542236|1
2023-11-27 17:19:18|00421|13862|RSG|50.57B|50570000000|160.54|1106899|17.18|43|2024-02-08|15/12/2023||1.29||3730000000|160.53999328613|1|2023-10-26|15/09/2023|1.54|1.43|3830000000|3810000000|147.58000183105|1
2023-11-27 17:19:22|00422|21180|RMD|22.59B|22590000000|153.35|1591049|-33.07|0||
2023-11-27 17:19:29|00423|8207|RHI|8.47B|8470000000|81.31|753747|4.43|43|2024-01-30|15/12/2023||0.8236||1470000000|81.309997558594|1|2023-10-24|15/09/2023|0.9|0.81|1560000000|1540000000|72.459999084473|1
2023-11-27 17:19:36|00424|8356|ROK|31.42B|31420000000|274.47|870269|3.07|43|2024-01-25|15/12/2023||2.66||2110000000|274.32998657227|1|2023-11-02|15/09/2023|3.64|3.46|2560000000|2440000000|266.98001098633|1
2023-11-27 17:19:43|00425|13863|ROP|56.18B|56180000000|526.19|331108|20.44|43|2024-02-02|15/12/2023||4.33||1580000000|526.15997314453|1|2023-10-25|15/09/2023|4.32|4.22|1560000000|1550000000|482.79998779297|1
2023-11-27 17:19:48|00426|39254|RCL|27.25B|27250000000|106.9|3074918|75.22|42|2024-02-01|15/12/2023||1.09||3360000000|106.84999847412|1|2023-10-26|15/09/2023|3.85|3.47|4160000000|4050000000|82.220001220703|1
2023-11-27 17:19:53|00427|8119|SPGI|131.08B|131080000000|413.76|1138157|15.96|42|2024-02-06|15/12/2023||3.1||3100000000|413.4700012207|1|2023-11-02|15/09/2023|3.21|3.04|3080000000|3030000000|351.39999389648|1
2023-11-27 17:20:01|00428|39107|SBAC|25.60B|25600000000|237.44|807486|-20.72|43|2024-02-22|15/12/2023||1.37||683770000|237.44000244141|1|2023-11-02|15/09/2023|0.8|1.2|682600000|679710000|207.66000366211|1
2023-11-27 17:20:11|00429|8354|SLB|74.44B|74440000000|52.13|8063348|3.48|38|2024-01-19|15/12/2023||0.8399||8980000000|52.090000152588|1|2023-10-20|15/09/2023|0.78|0.77|8310000000|8320000000|59.970001220703|1
2023-11-27 17:20:16|00430|8940|STX|16.30B|16300000000|77.92|2797756|39.09|42|2024-01-24|15/12/2023||-0.0925||1550000000|77.830001831055|1|2023-10-26|15/09/2023|-0.22|-0.21|1450000000|1530000000|67.099998474121|1
2023-11-27 17:20:21|00431|8076|SEE|4.77B|4770000000|33.06|1901336|-35.88|43|2024-02-08|15/12/2023||0.6391||1370000000|33.389999389648|1|2023-11-02|15/09/2023|0.77|0.63|1380000000|1370000000|30.440000534058|1
2023-11-27 17:20:27|00432|8222|SRE|46.41B|46410000000|73.72|2830929|-9.86|43|2024-02-27|15/12/2023||1.16||4120000000|73.720001220703|1|2023-11-03|15/09/2023|1.08|1.01|3330000000|3680000000|72.080001831055|1
2023-11-27 17:20:32|00433|7986|SHW|70.42B|70420000000|275.55|1368342|10.54|42|2024-01-25|15/12/2023||1.78||5210000000|275.2200012207|1|2023-10-24|15/09/2023|3.2|2.78|6120000000|6020000000|238.63999938965|1
2023-11-27 17:20:39|00434|39114|SIG|3.63B|3630000000|81.1|672094|23.73|42|2024-03-14|15/01/2024||6.2||2550000000|80.400001525879|1|2023-12-05|15/10/2023||0.1776||1390000000|80.400001525879|1
2023-11-27 17:20:46|00435|8210|SPG|45.57B|45570000000|121.52|1517073|0.12|42|2024-02-05|15/12/2023||1.87||1350000000|121.65000152588|1|2023-10-30|15/09/2023|1.5|1.51|1410000000|1280000000|104.54000091553|1
2023-11-27 17:20:51|00436|32515|SLG|2.34B|2340000000|34.02|1783024|-19.01|42|2024-01-24|15/12/2023||-0.6403||143270000|34.110000610352|1|2023-10-18|15/09/2023|-0.38|-0.41|173220000|157110000|36.270000457764|1
2023-11-27 17:20:58|00437|8001|SNA|14.47B|14470000000|274.11|225073|13.33|43|2024-02-08|15/12/2023||4.62||1210000000|274.51000976562|1|2023-10-19|15/09/2023|4.51|4.46|1160000000|1150000000|250.35000610352|1
2023-11-27 17:21:04|00438|7956|SO|76.55B|76550000000|70.18|4296483|4.04|43|2024-02-21|15/12/2023||0.6606||7340000000|70.080001831055|1|2023-11-02|15/09/2023|1.42|1.33|7000000000|8220000000|68.430000305176|1
2023-11-27 17:21:09|00439|7914|LUV|14.69B|14690000000|24.7|7123287|-36.59|42|2024-01-25|15/12/2023||0.1915||6720000000|24.659999847412|1|2023-10-26|15/09/2023|0.38|0.39|6500000000|6560000000|23.60000038147|1
2023-11-27 17:21:15|00440|8160|SWK|13.96B|13960000000|91.36|1411311|10.03|43|2024-01-25|15/12/2023||0.7651||3840000000|91.519996643066|1|2023-10-27|15/09/2023|1.05|0.83|4000000000|4000000000|77.230003356934|1
2023-11-27 17:21:21|00441|7967|STT|21.57B|21570000000|70.15|1923143|-8.67|42|2024-01-18|15/12/2023||1.76||2950000000|69.790000915527|1|2023-10-18|15/09/2023|1.93|1.79|2690000000|2920000000|67.26000213623|1
2023-11-27 17:21:27|00442|6499|SRCL|4.23B|4230000000|45.73|522099|-11.64|42|2024-02-22|15/12/2023||0.4638||659630000|45.740001678467|1|2023-11-02|15/09/2023|0.43|0.45|653500000|679030000|41.029998779297|1
2023-11-27 17:21:34|00443|8186|SYK|111.68B|111680000000|293.41|1553909|26.17|43|2024-01-24|15/12/2023||3.27||5600000000|293.45999145508|1|2023-11-02|15/09/2023|2.46|2.44|4900000000|4860000000|272.04998779297|1
2023-11-27 17:21:41|00444|940815|SYF|12.34B|12340000000|29.18|3846468|-19.49|38|2024-01-26|15/12/2023||0.9942||3520000000|29.180000305176|1|2023-10-24|15/09/2023|1.48|1.43|4360000000|3390000000|28.620000839233|1
2023-11-27 17:21:48|00445|8285|SYY|36.24B|36240000000|71.82|2631564|-16.54|43|2024-02-06|15/12/2023||0.8779||19320000000|71.879997253418|1|2023-10-31|15/09/2023|1.07|1.04|19600000000|19740000000|65.540000915527|1
2023-11-27 17:21:53|00446|6480|TROW|21.74B|21740000000|97.33|1352811|-21.41|42|2024-01-31|15/12/2023||1.51||1570000000|96.839996337891|1|2023-10-27|15/09/2023|2.17|1.78|1670000000|1650000000|92.769996643066|1
2023-11-27 17:21:59|00447|7959|TPR|7.06B|7060000000|30.89|3537141|-17.51|42|2024-02-08|15/12/2023||1.46||2060000000|30.930000305176|1|2023-11-09|15/09/2023|0.93|0.9|1500000000|1540000000|27.459999084473|1
2023-11-27 17:22:05|00448|8180|TGT|60.71B|60710000000|131.71|4948675|-19.54|41|2024-03-05|15/01/2024||2.38||31800000000|131.53999328613|1|2023-11-15|15/10/2023|2.1|1.47|25400000000|25290000000|110.79000091553|1
2023-11-27 17:22:10|00449|19701|TEL|40.66B|40660000000|130.82|1441506|2.4|43|2024-01-24|15/12/2023||1.71||3860000000|131.08000183105|1|2023-11-01|15/09/2023|1.78|1.76|4030000000|4010000000|117.84999847412|1
2023-11-27 17:22:16|00450|13843|FTI|9.12B|9120000000|20.9|5914904|76.03|42|2024-02-21|15/12/2023||0.1238||1900000000|20.909999847412|1|2023-10-26|15/09/2023|0.21|0.19|2060000000|1980000000|19.930000305176|1
2023-11-27 17:22:22|00451|8305|TXT|15.21B|15210000000|77.61|1362159|9.67|43|2024-01-25|15/12/2023||1.54||3960000000|77.220001220703|1|2023-10-26|15/09/2023|1.49|1.29|3340000000|3470000000|74.360000610352|1
2023-11-27 17:22:28|00452|8299|AES|11.24B|11240000000|16.77|8419701|-40.82|43|2024-02-22|15/12/2023||0.6612||3520000000|16.819999694824|1|2023-11-02|15/09/2023|0.6|0.55|3400000000|3500000000|14.85000038147|1
2023-11-27 17:22:35|00453|8147|TMO|189.45B|189450000000|490.66|1741383|-10.97|42|2024-01-31|15/12/2023||5.64||10720000000|490.23999023438|1|2023-10-25|15/09/2023|5.69|5.63|10570000000|10620000000|458.26000976562|1
2023-11-27 17:22:41|00454|8227|TJX|102.32B|102320000000|89.38|5075721|11.03|44|2024-02-28|15/01/2024||1.11||16150000000|89.319999694824|1|2023-11-15|15/10/2023|1.03|0.99|13300000000|13050000000|92.5|1
2023-11-27 17:22:48|00455|32379|TSCO|21.53B|21530000000|198.3|1205284|-11.53|42|2024-01-25|15/12/2023||2.24||3700000000|198.33000183105|1|2023-10-26|15/09/2023|2.25|2.29|3410000000|3470000000|198.07000732422|1
2023-11-27 17:22:54|00456|20793|TDG|53.90B|53900000000|973.41|239182|52.5|43|2024-02-06|15/12/2023||6.35||1670000000|973.95001220703|1|2023-11-09|15/09/2023|8.03|7.54|1850000000|1840000000|895.21002197266|1
2023-11-27 17:23:01|00457|8239|TNL|2.71B|2710000000|37.4|696422|-1.91|42|2024-02-21|15/12/2023||1.38||944360000|37.400001525879|1|2023-10-25|15/09/2023|1.54|1.47|986000000|974360000|33.389999389648|1
2023-11-27 17:23:07|00458|8159|TRV|40.51B|40510000000|177.35|1226936|-6.02|42|2024-01-23|15/12/2023||4.96||10170000000|177.42999267578|1|2023-10-18|15/09/2023|1.95|2.99|10640000000|10410000000|169.36000061035|1
2023-11-27 17:23:13|00459|32539|TRIP|2.63B|2630000000|19.01|2610692|-4.59|42|2024-02-14|15/12/2023||0.2142||373950000|18.989999771118|1|2023-11-06|15/09/2023|0.52|0.47|533000000|505040000|15.75|1
2023-11-27 17:23:19|00460|7918|TFC|41.84B|41840000000|31.38|9571589|-32.31|43|2024-01-18|15/12/2023||0.7521||5680000000|31.440000534058|1|2023-10-19|15/09/2023|0.84|0.81|5730000000|5710000000|28.739999771118|1
2023-11-27 17:23:25|00461|8179|TSN|16.97B|16970000000|47.92|2529522|-28.26|43|2024-02-08|15/12/2023||0.4313||13320000000|47.790000915527|1|2023-11-13|15/09/2023|0.37|0.29|13350000000|13730000000|46.950000762939|1
2023-11-27 17:23:31|00462|8310|USB|57.45B|57450000000|36.81|11726652|-15.95|43|2024-01-17|15/12/2023||0.8195||6860000000|36.840000152588|1|2023-10-18|15/09/2023|1.05|0.97|7030000000|7020000000|34.889999389648|1
2023-11-27 17:23:38|00463|32535|UDR|11.99B|11990000000|33.18|2504163|-18.14|42|2024-02-06|15/12/2023||0.1273||411600000|33.25|1|2023-10-26|15/09/2023|0.1|0.12|410130000|410390000|33.990001678467|1
2023-11-27 17:23:44|00464|39338|ULTA|20.48B|20480000000|416.31|739770|-7.5|40|2024-03-14|15/01/2024||7.55||3530000000|415.11999511719|1|2023-11-30|15/10/2023||4.99||2470000000|415.11999511719|1
2023-11-27 17:23:53|00465|13959|UAA|3.47B|3470000000|7.93|6417482|-20.58|42|2024-02-07|15/12/2023||0.1059||1510000000|7.960000038147|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|8.6499996185303|1
2023-11-27 17:23:58|00466|976067|UA|3.29B|3290000000|7.5|3289033|-13.33|32|2024-02-07|15/12/2023||0.1053||1510000000|7.5300002098083|1|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|7.8200001716614|1
2023-11-27 17:24:04|00467|8083|UNP|134.67B|134670000000|221.27|2350305|5.13|43|2024-01-25|15/12/2023||2.54||6050000000|221.10000610352|1|2023-10-19|15/09/2023|2.51|2.46|5900000000|5990000000|205.91999816895|1
2023-11-27 17:24:09|00468|13061|UAL|12.82B|12820000000|39.11|7313873|-10.6|42|2024-01-16|15/12/2023||1.68||13580000000|39.099998474121|1|2023-10-17|15/09/2023|3.65|3.41|14480000000|14430000000|39.529998779297|1
2023-11-27 17:24:15|00469|8199|UPS|127.66B|127660000000|150.44|3579818|-16.71|42|2024-01-30|15/12/2023||2.57||25650000000|150.2200012207|1|2023-10-26|15/09/2023|1.57|1.53|21100000000|21500000000|146.92999267578|1
2023-11-27 17:24:22|00470|32516|URI|31.35B|31350000000|462.1|694590|30.25|42|2024-01-24|15/12/2023||10.75||3630000000|462.10000610352|1|2023-10-25|15/09/2023|11.73|11.23|3770000000|3690000000|406.35000610352|1
2023-11-27 17:24:28|00471|39147|UHS|9.29B|9290000000|136.31|547195|4.46|42|2024-02-28|15/12/2023||2.9||3660000000|136.30999755859|1|2023-10-25|15/09/2023|2.55|2.37|3560000000|3540000000|124.5299987793|1
2023-11-27 17:24:35|00472|8174|UNM|8.36B|8360000000|42.8|1319466|4.02|43|2024-01-30|15/12/2023||1.87||3140000000|42.790000915527|1|2023-10-31|15/09/2023|1.94|1.92|3090000000|3110000000|48.770000457764|1
2023-11-27 17:24:40|00473|8241|VLO|42.47B|42470000000|124.81|3551812|-9.71|43|2024-02-01|15/12/2023||3.82||37300000000|124.87000274658|1|2023-10-26|15/09/2023|7.49|7.47|38400000000|38560000000|126.86000061035|1
2023-11-27 17:24:47|00474|13866|VTR|18.31B|18310000000|45.1|2082036|-0.84|42|2024-02-15|15/12/2023||-0.1017||1140000000|45.220001220703|1|2023-11-02|15/09/2023|0.75|0.74|1150000000|1120000000|42.779998779297|1
2023-11-27 17:24:53|00475|7870|VFC|6.42B|6420000000|16.48|8761251|-51.69|40|2024-02-07|15/12/2023||0.8195||3280000000|16.569999694824|1|2023-10-30|15/09/2023|0.63|0.65|3000000000|2990000000|16.89999961853|1
2023-11-27 17:24:58|00476|8171|PARA|9.20B|9200000000|14.14|3491762|-28.63|43|2024-02-14|15/12/2023||0.0188||7890000000|14.119999885559|1|2023-11-02|15/09/2023|0.3|0.11|7130000000|7130000000|10.800000190735|1
2023-11-27 17:25:06|00477|13570|VTRS|11.26B|11260000000|9.38|8799770|-15.35|42|2024-02-26|15/12/2023||0.6669||3900000000|9.3699998855591|1|2023-11-07|15/09/2023|0.27|0.74|3940000000|4000000000|9.210000038147|1
2023-11-27 17:25:13|00478|7863|VNO|4.47B|4470000000|21.8|2729919|-13.12|43|2024-02-12|15/12/2023||0.0361||398710000|21.780000686646|1|2023-10-30|15/09/2023|0.07|0.08|450990000|453790000|19.530000686646|1
2023-11-27 17:25:19|00479|7974|VMC|28.18B|28180000000|212.17|826629|15.46|43|2024-02-15|15/12/2023||1.39||1850000000|212.36999511719|1|2023-10-26|15/09/2023|2.29|2.28|2190000000|2160000000|203.36999511719|1
2023-11-27 17:25:24|00480|8058|WM|69.28B|69280000000|171.16|1486599|4.59|43|2024-02-15|15/12/2023||1.53||5190000000|170.91000366211|1|2023-10-24|15/09/2023|1.63|1.61|5200000000|5270000000|155.96000671387|1
2023-11-27 17:25:30|00481|7881|WAT|16.58B|16580000000|278.31|520830|-17.05|43|2024-01-24|15/12/2023||3.56||821350000|279.36999511719|1|2023-11-07|15/09/2023|2.84|2.56|712000000|723820000|252.14999389648|1
2023-11-27 17:25:37|00482|13867|WEC|25.76B|25760000000|81.79|1758500|-17.29|43|2024-02-01|15/12/2023||1.14||2740000000|81.790000915527|1|2023-10-31|15/09/2023|1|0.9|1960000000|2020000000|81.599998474121|1
2023-11-27 17:25:43|00483|7992|WFC|155.43B|155430000000|42.73|15378688|-9.53|42|2024-01-12|15/12/2023||1.09||20230000000|42.729999542236|1|2023-10-13|15/09/2023|1.48|1.24|20860000000|20110000000|39.740001678467|1
2023-11-27 17:25:49|00484|13848|WELL|49.86B|49860000000|90.18|2901404|28.89|43|2024-02-13|15/12/2023||0.2432||1710000000|90.23999786377|1|2023-10-30|15/09/2023|0.24|0.19|1660000000|1630000000|81.349998474121|1
2023-11-27 17:25:56|00485|8117|WDC|15.37B|15370000000|47.3|4678005|24.8|42|2024-01-25|15/12/2023||-1.16||2980000000|47.310001373291|1|2023-10-30|15/09/2023|-1.76|-1.91|2750000000|2660000000|38.970001220703|1
2023-11-27 17:26:03|00486|8323|WU|4.39B|4390000000|12.07|4640199|-15.61|43|2024-02-08|15/12/2023||0.368||1030000000|12.060000419617|1|2023-10-25|15/09/2023|0.43|0.38|1100000000|1040000000|13.279999732971|1
2023-11-27 17:26:08|00487|955555|WRK|9.67B|9670000000|38.26|3008980|0.51|35|2024-02-01|15/12/2023||0.4057||4860000000|37.779998779297|1|2023-11-09|15/09/2023|0.81|0.75|4990000000|5110000000|37.430000305176|1
2023-11-27 17:26:14|00488|8953|WY|23.10B|23100000000|31.65|3443450|1.53|42|2024-02-02|15/12/2023||0.2001||1840000000|31.709999084473|1|2023-10-26|15/09/2023|0.33|0.34|2000000000|2070000000|28.610000610352|1
2023-11-27 17:26:20|00489|8228|WHR|5.96B|5960000000|108.87|762541|-26.61|43|2024-01-29|15/12/2023||3.62||5000000000|108.91999816895|1|2023-10-25|15/09/2023|5.45|4.23|4930000000|4740000000|127.05000305176|1
2023-11-27 17:26:26|00490|8122|WMB|44.09B|44090000000|36.28|5944816|7.14|43|2024-02-19|15/12/2023||0.458||2660000000|36.209999084473|1|2023-11-01|15/09/2023|0.45|0.41|2560000000|2630000000|34.400001525879|1
2023-11-27 17:26:33|00491|29740|WTW|25.23B|25230000000|244.38|615761|0.11|39|2024-02-08|15/12/2023||7.05||2900000000|244.14999389648|1|2023-10-26|15/09/2023|2.24|2.05|2200000000|2080000000|207.74000549316|1
2023-11-27 17:26:40|00492|8030|GWW|40.43B|40430000000|814.04|256369|34.43|43|2024-02-02|15/12/2023||8.06||4100000000|814.39001464844|1|2023-10-26|15/09/2023|9.43|8.94|4200000000|4220000000|677.40997314453|1
2023-11-27 17:26:47|00493|6392|WYNN|9.75B|9750000000|86.84|2133197|17.86|42|2024-02-01|15/12/2023||1.18||1700000000|86.73999786377|1|2023-11-09|15/09/2023|0.99|0.74|1670000000|1580000000|92.900001525879|1
2023-11-27 17:26:52|00494|8003|XRX|1.69B|1690000000|13.69|1349262|-12.96|42|2024-01-24|15/12/2023||0.4967||1790000000|13.689999580383|1|2023-10-24|15/09/2023|0.46|0.33|1650000000|1730000000|13.489999771118|1
2023-11-27 17:26:59|00495|32532|XYL|24.91B|24910000000|103.28|1539257|-9.09|43|2024-02-01|15/12/2023||0.9509||2050000000|103.0299987793|1|2023-10-31|15/09/2023|0.99|0.89|2100000000|1990000000|89.269996643066|1
2023-11-27 17:27:05|00496|8327|YUM|35.94B|35940000000|128.19|1505854|1.56|42|2024-02-07|15/12/2023||1.42||2120000000|128.05000305176|1|2023-11-01|15/09/2023|1.44|1.28|1710000000|1770000000|120.86000061035|1
2023-11-27 17:27:11|00497|7902|ZBH|23.69B|23690000000|113.39|1780515|-4.85|42|2024-02-05|15/12/2023||2.16||1930000000|113.30999755859|1|2023-11-07|15/09/2023|1.65|1.6|1750000000|1750000000|109.30000305176|1
2023-11-27 17:27:17|00498|6418|ZION|5.04B|5040000000|34.01|2771379|-33.62|42|2024-01-23|15/12/2023||0.9491||756280000|34.049999237061|1|2023-10-18|15/09/2023|1.13|1.11|765000000|764280000|36.740001678467|1
2023-11-27 17:27:23|00499|41176|ZTS|82.33B|82330000000|179.63|1825737|20.07|41|2024-02-15|15/12/2023||1.33||2190000000|179.5|1|2023-11-02|15/09/2023|1.29|1.36|2150000000|2180000000|151.44000244141|1
2023-11-27 17:27:29|00500|41239|NOW|138.46B|138460000000|675.18|1102042|65.48|42|2024-01-31|15/12/2023||2.78||2390000000|675.63000488281|1|2023-10-25|15/09/2023|2.92|2.56|2290000000|2270000000|554.39001464844|1
2023-11-27 17:27:36|00501|13933|BX|124.79B|124790000000|106.5|6157562|18.89|43|2024-02-01|15/12/2023||1.09||2830000000|106.48999786377|1|2023-10-19|15/09/2023|0.94|1.03|2540000000|2660000000|102.30000305176|1
2023-11-27 17:27:41|00502|961620|SQ|37.04B|37040000000|60.25|12607352|-5.81|33|2024-02-28|15/12/2023||0.582||5600000000|60.159999847412|1|2023-11-02|15/09/2023|0.55|0.47|5620000000|5420000000|40.959999084473|1
2023-11-27 17:27:46|00503|1166012|SNOW|56.54B|56540000000|171.84|3919653|18.29|19|2024-02-29|15/01/2024||0.1521||740860000|171.5299987793|1|2023-11-29|15/10/2023||0.1587||713360000|171.5299987793|1
2023-11-27 17:27:50|00504|1115848|UBER|115.43B|115430000000|56.1|19148703|94.42|25|2024-02-07|15/12/2023||0.1545||9760000000|56.090000152588|1|2023-11-07|15/09/2023|0.1|0.07|9300000000|9540000000|48.139999389648|1
2023-11-27 17:27:57|00505|41268|PANW|84.70B|84700000000|269.25|3373615|54.01|42|2024-02-26|15/01/2024||1.3||1970000000|268.79998779297|1|2023-11-15|15/10/2023|1.38|1.16|1900000000|1840000000|261.17001342773|1
2023-11-27 17:28:03|00506|1152334|NET|25.09B|25090000000|74.93|3605975|58.47|20|2024-02-08|15/12/2023||0.1191||352840000|75.209999084473|1|2023-11-02|15/09/2023|0.16|0.1|335600000|330510000|54.950000762939|1
2023-11-27 17:28:08|00507|16141|FTNT|41.07B|41070000000|53.56|6466099|0.98|42|2024-02-07|15/12/2023||0.4312||1410000000|53.549999237061|1|2023-11-02|15/09/2023|0.41|0.36|1330000000|1350000000|57.310001373291|1
2023-11-27 17:28:13|00508|1152784|DDOG|37.06B|37060000000|112.7|4187929|50.82|23|2024-02-15|15/12/2023||0.4247||568130000|113.08999633789|1|2023-11-07|15/09/2023|0.45|0.34|547500000|524730000|79.550003051758|1
2023-11-27 17:28:20|00509|48371|VEEV|28.08B|28080000000|175.34|1070975|-4.84|41|2024-02-27|15/01/2024||1.28||623980000|175.07000732422|1|2023-12-06|15/10/2023||1.29||615820000|175.07000732422|1
2023-11-27 17:28:25|00510|989534|TTD|34.12B|34120000000|69.71|4529810|36.2|30|2024-02-14|15/12/2023||0.4445||582710000|69.800003051758|1|2023-11-09|15/09/2023|0.33|0.29|493000000|486900000|78.839996337891|1
2023-11-27 17:28:30|00511|1072316|SPOT|35.82B|35820000000|183.47|1623465|130.88|28|2024-01-31|15/12/2023||0.276||3720000000|183.83000183105|1|2023-10-24|15/09/2023|0.33|-0.22|3360000000|3330000000|154.61000061035|1
2023-11-27 17:28:34|00512|1166239|PLTR|42.04B|42040000000|19.47|58551598|164.42|16|2024-02-14|15/12/2023||0.0757||602830000|19.430000305176|1|2023-11-02|15/09/2023|0.07|0.06|558000000|555710000|14.920000076294|1
2023-11-27 17:28:41|00513|942355|HUBS|23.75B|23750000000|468.96|594574|61.4|38|2024-02-13|15/12/2023||1.5||558190000|472.26000976562|1|2023-11-08|15/09/2023|1.59|1.24|557600000|534130000|437.89001464844|1
2023-11-27 17:28:48|00514|21232|MSCI|41.76B|41760000000|527.04|329095|3.14|42|2024-01-25|15/12/2023||3.3||659130000|526.35998535156|1|2023-10-31|15/09/2023|3.45|3.31|625400000|625850000|481.98999023438|1
2023-11-27 17:28:54|00515|32341|EPAM|14.79B|14790000000|256.5|417502|-26.83|42|2024-02-15|15/12/2023||2.48||1140000000|256.29000854492|1|2023-11-02|15/09/2023|2.73|2.56|1150000000|1140000000|216.64999389648|1
2023-11-27 17:28:59|00516|1052405|MDB|28.91B|28910000000|405.41|1205180|175.94|29|2024-03-07|15/01/2024||0.3727||418060000|406.51000976562|1|2023-12-05|15/10/2023||0.5069||406340000|406.51000976562|1
2023-11-27 17:29:06|00517|39333|ODFL|43.69B|43690000000|399.81|630004|37.53|42|2024-02-08|15/12/2023||2.88||1510000000|399.80999755859|1|2023-10-25|15/09/2023|3.09|2.91|1520000000|1500000000|385.89999389648|1
2023-11-27 17:29:11|00518|31028|ENPH|13.49B|13490000000|99.06|4607688|-68.62|42|2024-02-06|15/12/2023||0.593||358770000|98.01000213623|1|2023-10-26|15/09/2023|1.02|1.03|551100000|574860000|94.349998474121|1
2023-11-27 17:29:17|00519|949620|ETSY|9.01B|9010000000|75|3551307|-40.3|36|2024-02-27|15/12/2023||0.7919||821040000|74.769996643066|1|2023-11-01|15/09/2023|0.64|0.5|636300000|631270000|62.299999237061|1
2023-11-27 17:29:21|00520|1050149|ROKU|14.56B|14560000000|102.09|7115564|69.28|28|2024-02-15|15/12/2023||-0.6061||964920000|102.08000183105|1|2023-11-01|15/09/2023|-2.33|-1.96|912000000|855110000|59.569999694824|1
2023-11-27 17:29:28|00521|17608|ZBRA|11.92B|11920000000|232.96|466732|-15.81|42|2024-02-15|15/12/2023||1.65||995720000|232.96000671387|1|2023-10-31|15/09/2023|0.87|0.81|956000000|927290000|209.77000427246|1
2023-11-27 17:29:34|00522|24282|WST|26.20B|26200000000|354.17|352549|55.86|42|2024-02-15|15/12/2023||1.78||739460000|354.26998901367|1|2023-10-26|15/09/2023|2.16|1.86|747400000|749890000|358|1
2023-11-27 17:29:40|00523|1167745|DASH|37.75B|37750000000|94.71|3636418|69.12|18|2024-02-15|15/12/2023||-0.1494||2240000000|95|1|2023-11-01|15/09/2023|-0.19|-0.4|2200000000|2090000000|74.949996948242|1
2023-11-27 17:29:46|00524|103925|ANET|68.69B|68690000000|221.09|2036474|60.82|38|2024-02-15|15/12/2023||1.7||1530000000|220.88999938965|1|2023-10-30|15/09/2023|1.83|1.58|1510000000|1480000000|176.19000244141|1
2023-11-27 17:29:51|00525|39269|GNRC|6.88B|6880000000|112.02|1218657|7.17|42|2024-02-14|15/12/2023||2.05||1090000000|111.30999755859|1|2023-11-01|15/09/2023|1.64|1.55|1070000000|1040000000|84.069999694824|1
2023-11-27 17:29:57|00526|1166014|U|10.88B|10880000000|28.54|11075582|-19.08|18|2024-02-01|15/12/2023||0.2258||556120000|28.040000915527|1|2023-11-09|15/09/2023|-0.32|0.17|544200000|554170000|26.059999465942|1
2023-11-27 17:30:01|00527|1072222|ZS|28.91B|28910000000|194.41|1729313|39.16|28|2024-02-22|15/01/2024||0.5162||496660000|194.2799987793|1|2023-11-27|15/10/2023||0.4902||473360000|193.08999633789|1
2023-11-27 17:30:06|00528|1155833|BILL|6.97B|6970000000|64.95|2649669|-47.42|19|2024-02-01|15/12/2023||0.409||299000000|64.919998168945|1|2023-11-02|15/09/2023|0.54|0.5|305000000|298560000|88.26000213623|1
2023-11-27 17:30:12|00529|1127189|PINS|22.00B|22000000000|32.65|10878424|26.97|25|2024-02-01|15/12/2023||0.5036||987630000|32.669998168945|1|2023-10-30|15/09/2023|0.28|0.21|763000000|743940000|24.360000610352|1
2023-11-27 17:30:18|00530|16662|MPWR|26.39B|26390000000|548.42|533957|48.79|42|2024-02-08|15/12/2023||2.85||452060000|550.05999755859|1|2023-10-30|15/09/2023|3.08|3.06|474900000|474120000|405.92999267578|1
2023-11-27 17:30:25|00531|15828|CSGP|34.51B|34510000000|84.61|1848011|6|42|2024-02-20|15/12/2023||0.3173||633900000|84.569999694824|1|2023-10-24|15/09/2023|0.3|0.3|625000000|625950000|73.25|1
2023-11-27 17:30:32|00532|101887|PAYC|10.19B|10190000000|176.54|890146|-45.32|39|2024-02-06|15/12/2023||1.78||422470000|176.19000244141|1|2023-10-31|15/09/2023|1.77|1.61|406000000|411150000|240.05999755859|1
2023-11-27 17:30:37|00533|39123|LNG|42.43B|42430000000|178.33|1358525|3.54|42|2024-02-22|15/12/2023||3.44||4190000000|178.00999450684|1|2023-11-02|15/09/2023|7.03|2.57|4200000000|4060000000|168.63000488281|1
2023-11-27 17:30:45|00534|41232|IQV|38.76B|38760000000|212.34|1273409|-3.68|42|2024-02-14|15/12/2023||2.82||3800000000|212.36999511719|1|2023-11-01|15/09/2023|2.49|2.44|3740000000|3780000000|180.83000183105|1
2023-11-27 17:30:52|00535|8362|TER|14.10B|14100000000|91.99|1508125|-0.11|42|2024-01-24|15/12/2023||0.7228||689530000|92.099998474121|1|2023-10-25|15/09/2023|0.8|0.73|704000000|684640000|91.610000610352|1
2023-11-27 17:30:58|00536|16924|PLUG|2.03B|2030000000|3.36|27606254|-77.94|42|2024-03-07|15/12/2023||-0.3064||417150000|3.3499999046326|1|2023-11-09|15/09/2023|-0.47|-0.31|198710000|224770000|6.0199999809265|1
2023-11-27 17:31:03|00537|1130930|AVTR|13.59B|13590000000|20.09|7594462|-5.22|24|2024-02-01|15/12/2023||0.222||1700000000|20.10000038147|1|2023-10-27|15/09/2023|0.25|0.25|1720000000|1710000000|19.520000457764|1
2023-11-27 17:31:08|00538|1159534|CARR|43.92B|43920000000|52.34|4607026|19.79|20|2024-02-06|15/12/2023||0.5178||5270000000|52.209999084473|1|2023-10-26|15/09/2023|0.89|0.79|5730000000|5890000000|47.040000915527|1
2023-11-27 17:31:13|00539|1008759|CVNA|6.37B|6370000000|31.64|8476814|293.73|29|2024-02-22|15/12/2023||-0.8356||2570000000|31.579999923706|1|2023-11-02|15/09/2023|3.6|3.62|2770000000|2810000000|25.989999771118|1
2023-11-27 17:31:19|00540|1158864|TT|51.59B|51590000000|226.59|1209010|27.72|30|2024-01-31|15/12/2023||2.13||4430000000|226.38000488281|1|2023-11-01|15/09/2023|2.79|2.66|4900000000|4800000000|190.30999755859|1
2023-11-27 17:31:25|00541|41236|RNG|2.67B|2670000000|28.32|1169610|-17.56|41|2024-02-12|15/12/2023||0.8123||570550000|28.659999847412|1|2023-11-06|15/09/2023|0.78|0.75|558000000|554220000|28.319999694824|1
2023-11-27 17:31:31|00542|16943|POOL|13.56B|13560000000|350.8|354713|7.89|42|2024-02-15|15/12/2023||1.39||1020000000|350.60998535156|1|2023-10-19|15/09/2023|3.5|3.49|1500000000|1460000000|336.73999023438|1
2023-11-27 17:31:36|00543|16942|PODD|13.10B|13100000000|188.06|1470010|-36.01|42|2024-02-21|15/12/2023||0.6514||461260000|188.08999633789|1|2023-11-02|15/09/2023|0.74|0.4|432700000|414320000|137.7200012207|1
2023-11-27 17:31:43|00544|15375|ALNY|19.96B|19960000000|159.22|635865|-23.41|42|2024-02-08|15/12/2023||-1.2||430120000|159.2200012207|1|2023-11-02|15/09/2023|1.74|-1.32|750500000|397990000|157|1
2023-11-27 17:31:48|00545|13978|ENTG|15.65B|15650000000|104.48|1218174|37.05|42|2024-02-06|15/12/2023||0.5827||780970000|104.73000335693|1|2023-11-02|15/09/2023|0.68|0.6|888000000|891920000|88.819999694824|1
2023-11-27 17:31:56|00546|17327|TECH|9.94B|9940000000|62.8|1091733|-24.46|42|2024-02-06|15/12/2023||0.4174||278020000|62.779998779297|1|2023-10-31|15/09/2023|0.41|0.43|276900000|287660000|56.639999389648|1
2023-11-27 17:32:02|00547|24312|TYL|17.38B|17380000000|412.69|221088|23.9|42|2024-02-14|15/12/2023||1.86||484830000|412.69000244141|1|2023-11-01|15/09/2023|2.14|1.99|494680000|495970000|372.89999389648|1
2023-11-27 17:32:09|00548|39159|BR|22.03B|22030000000|186.94|463374|25.56|42|2024-01-31|15/12/2023||0.8843||1400000000|186.94000244141|1|2023-11-02|15/09/2023|1.09|0.97|1430000000|1390000000|170.5299987793|1
2023-11-27 17:32:16|00549|20164|CRL|10.11B|10110000000|197.57|521472|-18.94|42|2024-02-14|15/12/2023||2.5||991590000|197.25|1|2023-11-08|15/09/2023|2.72|2.36|1030000000|1000000000|182.80999755859|1
2023-11-27 17:32:22|00550|41257|BURL|10.99B|10990000000|172.26|1684749|-12.23|40|2024-02-29|15/01/2024||3.24||3010000000|171.42999267578|1|2023-11-21|15/10/2023|0.98|0.95|2290000000|2290000000|136.71000671387|1
2023-11-27 17:32:28|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0.78|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2023-11-27 17:32:34|00552|991169|COUP|6.12B|6120000000|80.97|4169452|29.16|28|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1
2023-11-27 17:32:40|00553|1123146|LYFT|4.02B|4020000000|10.17|12684340|-7.81|25|2024-02-07|15/12/2023||0.0785||1220000000|10.199999809265|1|2023-11-08|15/09/2023|-0.03|0.15|1160000000|1140000000|10.829999923706|1
2023-11-27 17:32:47|00554|943806|KEYS|23.86B|23860000000|136.8|1315532|-22.96|37|2024-02-15|15/01/2024||1.6||1250000000|136.80999755859|1|2023-11-20|15/10/2023|1.99|1.87|1310000000|1300000000|133.17999267578|1
2023-11-27 17:32:53|00555|20322|FDS|17.50B|17500000000|460.55|237352|0.99|41|2023-12-19|15/11/2023||4.11||539150000|460.0299987793|1|2023-09-21|15/08/2023|2.93|3.5|535800000|535660000|423.76998901367|1
2023-11-27 17:33:00|00556|24350|TREX|7.54B|7540000000|69.56|1021110|47.49|42|2024-02-26|15/12/2023||0.1943||193890000|69.550003051758|1|2023-10-30|15/09/2023|0.57|0.5|304000000|290130000|54.279998779297|1
2023-11-27 17:33:05|00557|955554|TRU|11.29B|11290000000|58.34|2133710|-3.73|35|2024-02-13|15/12/2023||0.7001||924650000|58.259998321533|1|2023-10-24|15/09/2023|0.91|0.95|969000000|983510000|64.849998474121|1
2023-11-27 17:33:11|00558|16631|MKTX|8.74B|8740000000|230.14|446457|-9.91|42|2024-01-24|15/12/2023||1.57||188890000|230.13999938965|1|2023-10-25|15/09/2023|1.46|1.51|172000000|174200000|235.91999816895|1
2023-11-27 17:33:17|00559|16040|EXAS|11.85B|11850000000|65.44|1419766|54.72|42|2024-02-20|15/12/2023||-0.4868||631330000|66.190002441406|1|2023-11-01|15/09/2023|0.00|-0.47|628000000|616790000|61.590000152588|1
2023-11-27 17:33:24|00560|20937|MTN|8.46B|8460000000|222.01|504650|-14.84|42|2024-03-07|15/01/2024||6.5||1180000000|222.00999450684|1|2023-12-07|15/10/2023||-4.44||274600000|222.00999450684|1
2023-11-27 17:33:30|00561|985558|TWLO|11.51B|11510000000|63.6|2493432|29.86|31|2024-02-07|15/12/2023||0.5532||1040000000|63.599998474121|1|2023-11-08|15/09/2023|0.58|0.37|1030000000|989950000|55.409999847412|1
2023-11-27 17:33:36|00562|1152338|TXG|5.09B|5090000000|43.02|967570|20.98|23|2024-02-14|15/12/2023||-0.3775||181010000|43.020000457764|1|2023-11-02|15/09/2023|-0.79|-0.46|153600000|151300000|34.319999694824|1
2023-11-27 17:33:42|00563|15703|CGNX|6.32B|6320000000|36.7|1014315|-24.32|42|2024-02-15|15/12/2023||0.0855||191450000|36.659999847412|1|2023-10-31|15/09/2023|0.16|0.14|197240000|193940000|34.939998626709|1
2023-11-27 17:33:48|00564|17055|RGEN|9.01B|9010000000|161.34|625410|-5.71|42|2024-02-15|15/12/2023||0.3231||156620000|161.61000061035|1|2023-10-31|15/09/2023|0.23|0.16|141200000|140670000|114.16999816895|1
2023-11-27 17:33:52|00565|1142207|DT|15.34B|15340000000|52.23|2322102|42.28|24|2024-01-31|15/12/2023||0.2791||357720000|52.119998931885|1|2023-11-02|15/09/2023|0.31|0.27|352000000|344640000|44.400001525879|1
2023-11-27 17:33:59|00566|41254|APO|51.51B|51510000000|90.72|2340609|37.14|42|2024-02-09|15/12/2023||1.75||827260000|90.919998168945|1|2023-11-01|15/09/2023|1.1|1.77|2590000|805020000|77.440002441406|1
2023-11-27 17:34:04|00567|16812|ON|29.89B|29890000000|69.49|6526937|-5.61|42|2024-02-02|15/12/2023||1.21||2010000000|69.209999084473|1|2023-10-30|15/09/2023|1.39|1.34|2180000000|2150000000|83.519996643066|1
2023-11-27 17:34:10|00568|1008761|FND|9.85B|9850000000|92.55|2057850|24.3|29|2024-02-22|15/12/2023||0.2722||1080000000|92.5|1|2023-11-02|15/09/2023|0.61|0.56|1110000000|1130000000|82.910003662109|1
2023-11-27 17:34:17|00569|16535|LPLA|17.40B|17400000000|230|557960|-1.26|42|2024-02-01|15/12/2023||3.43||2520000000|230|1|2023-10-26|15/09/2023|3.74|3.58|2520000000|2510000000|216.21000671387|1
2023-11-27 17:34:23|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2023-11-27 17:34:29|00571|13845|GME|3.67B|3670000000|12.05|3297971|-53.38|43|2024-03-28|15/01/2024||0.23||2200000000|12.039999961853|1|2023-12-06|15/10/2023||-0.0833||1180000000|12.039999961853|1
2023-11-27 17:34:35|00572|8280|LVS|37.04B|37040000000|48.52|4582305|13.32|42|2024-01-24|15/12/2023||0.6153||2900000000|48.549999237061|1|2023-10-18|15/09/2023|0.55|0.55|2800000000|2720000000|45.319999694824|1
2023-11-27 17:34:41|00573|31022|CZR|9.92B|9920000000|46.03|2749996|-7.29|38|2024-02-20|15/12/2023||0.2859||2950000000|46.029998779297|1|2023-10-31|15/09/2023|0.34|0.28|3000000000|2940000000|40.090000152588|1
2023-11-27 17:34:47|00574|20861|DPZ|13.42B|13420000000|385.04|603444|-4.82|38|2024-02-22|15/12/2023||4.38||1420000000|387.04998779297|1|2023-10-12|15/09/2023|4.18|3.31|1030000000|1050000000|354.04998779297|1
2023-11-27 17:34:56|00575|16932|PTC|18.55B|18550000000|155.6|712872|24.3|42|2024-01-24|15/12/2023||0.9999||542610000|155.69000244141|1|2023-11-01|15/09/2023|1.2|1.14|547000000|558410000|140.41999816895|1
2023-11-27 17:35:02|00576|16770|NVAX|652.16M|652160000|5.48|8679645|-66.32|42|2024-02-27|15/12/2023||0.9033||475460000|5.4299998283386|1|2023-11-09|15/09/2023|-1.26|-2.22|186990000|115420000|6.8000001907349|1
2023-11-27 17:35:07|00577|1156548|DKNG|18.16B|18160000000|38.95|12285075|155.61|20|2024-02-15|15/12/2023||0.1442||1270000000|38.729999542236|1|2023-11-02|15/09/2023|-0.61|-0.69|790000000|699140000|27.229999542236|1
2023-11-27 17:35:14|00578|1096127|ESTC|7.61B|7610000000|77.08|1292593|31.52|24|2024-03-01|15/01/2024||0.2744||318740000|77.139999389648|1|2023-11-30|15/10/2023||0.2434||304440000|77.139999389648|1
2023-11-27 17:35:19|00579|32326|WSM|11.76B|11760000000|183.75|1057245|49.93|41|2024-03-13|15/01/2024||5.1||2240000000|184.08000183105|1|2023-11-16|15/10/2023|3.66|3.34|1850000000|1940000000|161.38999938965|1
2023-11-27 17:35:26|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2023-11-27 17:35:33|00581|20199|BAH|16.75B|16750000000|128.44|829409|18.65|42|2024-02-02|15/12/2023||1.15||2530000000|128.44000244141|1|2023-10-27|15/09/2023|1.29|1.33|2700000000|2600000000|121.34999847412|1
2023-11-27 17:35:41|00582|31033|FIVE|10.59B|10590000000|190.04|935170|18.16|38|2024-03-20|15/01/2024||3.7||1340000000|190.0299987793|1|2023-11-29|15/10/2023||0.2258||727600000|190.0299987793|1
2023-11-27 17:35:46|00583|958827|NVCR|1.28B|1280000000|11.98|1874678|-83.37|34|2024-02-22|15/12/2023||-0.4917||129190000|12.079999923706|1|2023-10-26|15/09/2023|-0.46|-0.53|127300000|128750000|14.079999923706|1
2023-11-27 17:35:53|00584|21255|NVR|19.60B|19600000000|6173.4|24268|37.71|42|2024-01-25|15/12/2023||120.42||2590000000|6173.3999023438|1|2023-10-24|15/09/2023|125.26|115.6|2570000000|2590000000|5505.6899414062|1
2023-11-27 17:35:58|00585|1167751|UPST|2.07B|2070000000|24.22|5547282|28.13|18|2024-02-13|15/12/2023||-0.1214||137490000|24.14999961853|1|2023-11-07|15/09/2023|-0.05|-0.02|135000000|139760000|29.299999237061|1
2023-11-27 17:36:04|00586|41270|RH|4.93B|4930000000|267.72|792097|-2.98|36|2024-03-26|15/01/2024||2.79||789300000|267.54000854492|1|2023-12-06|15/10/2023||0.9505||756730000|267.54000854492|1
2023-11-27 17:36:11|00587|16565|MASI|5.00B|5000000000|94.53|999090|-35.06|42|2024-02-13|15/12/2023||1.14||598220000|94.980003356934|1|2023-11-07|15/09/2023|0.63|0.59|478900000|498840000|81.569999694824|1
2023-11-27 17:36:16|00588|6509|AXON|17.15B|17150000000|228.95|459869|21.55|41|2024-02-27|15/12/2023||0.8526||420570000|229.85000610352|1|2023-11-07|15/09/2023|1.02|0.76|414000000|391150000|216.86000061035|1
2023-11-27 17:36:22|00589|17606|Z|9.52B|9520000000|40.99|2982535|13.37|42|2024-02-08|15/12/2023||0.1206||447990000|40.939998626709|1|2023-11-01|15/09/2023|0.33|0.22|496000000|481060000|36.25|1
2023-11-27 17:36:29|00590|100183|FIVN|5.44B|5440000000|74.81|1060154|22.45|39|2024-02-21|15/12/2023||0.4825||238060000|74.809997558594|1|2023-11-02|15/09/2023|0.52|0.43|230100000|224530000|55.689998626709|1
2023-11-27 17:36:36|00591|39221|AZPN|11.80B|11800000000|185.12|183314|-23.7|42|2024-01-24|15/12/2023||1.51||278750000|185.11999511719|1|2023-11-06|15/09/2023|1.16|1.44|249300000|264680000|175.05000305176|1
2023-11-27 17:36:41|00592|29694|TTC|8.75B|8750000000|84.29|616026|-24.21|42|2024-02-22|15/01/2024||0.7582||1050000000|84|1|2023-12-20|15/10/2023||0.5632||995650000|84|1
2023-11-27 17:36:47|00593|958113|ARES|33.64B|33640000000|109.62|1003189|39.26|34|2024-02-09|15/12/2023||1.1||924910000|109.62000274658|1|2023-10-31|15/09/2023|0.83|0.87|671300000|739870000|101.41999816895|1
2023-11-27 17:36:52|00594|942326|W|6.11B|6110000000|51.95|3570239|53.5|38|2024-02-22|15/12/2023||-0.1671||3240000000|52.200000762939|1|2023-11-01|15/09/2023|-0.13|-0.48|2900000000|2980000000|42.610000610352|1
2023-11-27 17:37:00|00595|20529|FICO|26.72B|26720000000|1081.43|184244|81.56|42|2024-01-25|15/12/2023||5.09||390790000|1081.4300537109|1|2023-11-08|15/09/2023|5.01|5.29|390000000|389330000|938.40002441406|1
2023-11-27 17:37:05|00596|42595|WIX|5.62B|5620000000|97.95|504740|11.41|40|2024-02-14|15/12/2023||0.9471||402930000|97.779998779297|1|2023-11-09|15/09/2023|1.1|0.68|393800000|389690000|89.839996337891|1
2023-11-27 17:37:12|00597|100228|PCTY|8.41B|8410000000|149.17|434522|-30.21|39|2024-02-01|15/12/2023||1.26||324590000|149.2799987793|1|2023-11-02|15/09/2023|1.4|1.12|317600000|316450000|164.13999938965|1
2023-11-27 17:37:16|00598|1096128|GH|2.87B|2870000000|24.25|1708964|-53.05|27|2024-02-22|15/12/2023||-0.871||146310000|24.319999694824|1|2023-11-06|15/09/2023|-0.67|-0.97|143000000|137350000|28.670000076294|1
2023-11-27 17:37:22|00599|40062|FANG|27.41B|27410000000|152.9|1918532|3.56|42|2024-02-20|15/12/2023||5.67||2350000000|153.05000305176|1|2023-11-06|15/09/2023|2.91|5|2340000000|2210000000|162.10000610352|1
2023-11-27 17:37:28|00600|8074|US90275F1966=UBSS|61.54B|61540000000|142.52|1987481|19.5|43|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2023-11-27 17:37:35|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2023-11-27 17:37:41|00602|958817|PEN|9.01B|9010000000|232.84|423698|18.91|34|2024-02-27|15/12/2023||0.6994||290400000|232.77000427246|1|2023-11-02|15/09/2023|0.23|0.45|270950000|265390000|194.05999755859|1
2023-11-27 17:37:46|00603|6422|LAMR|10.10B|10100000000|99.12|489346|-1.48|42|2024-02-23|15/12/2023||1.35||548900000|99.160003662109|1|2023-11-02|15/09/2023|1.37|1.4|542600000|541890000|81.98999786377|1
2023-11-27 17:37:53|00604|955853|NTRA|6.61B|6610000000|55|1250341|46.35|35|2024-02-22|15/12/2023||-0.7678||274700000|55.080001831055|1|2023-11-08|15/09/2023|-0.95|-0.96|268300000|259270000|43.639999389648|1
2023-11-27 17:37:59|00605|39153|BRKR|8.93B|8930000000|64.5|812454|-4.39|42|2024-02-08|15/12/2023||0.6461||791580000|64.5|1|2023-11-02|15/09/2023|0.74|0.63|742800000|714120000|57.009998321533|1
2023-11-27 17:38:06|00606|16707|NBIX|10.96B|10960000000|111.84|661163|-8.17|42|2024-02-06|15/12/2023||1.22||518040000|111.83999633789|1|2023-10-31|15/09/2023|1.54|1.05|498800000|478850000|107.12999725342|1
2023-11-27 17:38:19|00607|1096134|YETI|3.68B|3680000000|42.17|1381396|2.99|26|2024-02-15|15/12/2023||0.9683||536250000|42.409999847412|1|2023-11-09|15/09/2023|0.6|0.55|433600000|427420000|39.360000610352|1
2023-11-27 17:38:26|00608|15706|CHDN|8.90B|8900000000|119.05|363076|7.95|42|2024-02-21|15/12/2023||0.7081||554130000|119.05000305176|1|2023-10-25|15/09/2023|0.87|0.87|572500000|570340000|111.44999694824|1
2023-11-27 17:38:33|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2023-11-27 17:38:39|00610|21203|GGG|13.72B|13720000000|81.31|674524|16.04|42|2024-01-29|15/12/2023||0.7877||563940000|81.309997558594|1|2023-10-25|15/09/2023|0.76|0.73|539700000|557810000|70.730003356934|1
2023-11-27 17:38:44|00611|1072273|DBX|9.85B|9850000000|28.55|2645550|28.05|28|2024-02-15|15/12/2023||0.4883||634620000|28.549999237061|1|2023-11-02|15/09/2023|0.56|0.49|633000000|628460000|26.159999847412|1
2023-11-27 17:38:50|00612|1073207|SMAR|5.72B|5720000000|42.3|1346895|44.65|27|2024-03-13|15/01/2024||0.1141||255080000|42.299999237061|1|2023-12-07|15/10/2023||0.0873||241350000|42.299999237061|1
2023-11-27 17:38:57|00613|39105|LECO|11.26B|11260000000|196.84|312535|31.48|42|2024-02-15|15/12/2023||2.2||1040000000|196.83999633789|1|2023-10-27|15/09/2023|2.4|2.25|1030000000|1040000000|168.11999511719|1
2023-11-27 17:39:05|00614|1089648|VRT|16.48B|16480000000|43.13|5976049|210.33|22|2024-02-21|15/12/2023||0.5032||1850000000|43.119998931885|1|2023-10-25|15/09/2023|0.52|0.44|1740000000|1750000000|39.029998779297|1
2023-11-27 17:39:12|00615|20227|ELS|13.86B|13860000000|70.81|1292983|7.96|42|2024-01-22|15/12/2023||0.4336||324230000|70.809997558594|1|2023-10-16|15/09/2023|0.41|0.41|388800000|337880000|64.580001831055|1
2023-11-27 17:39:18|00616|1162162|RPRX|16.14B|16140000000|27.03|2191050|-37.04|18|2024-02-14|15/12/2023||0.9509||654230000|27.030000686646|1|2023-11-08|15/09/2023|0.7887|0.7695|637000000|637080000|27.549999237061|1
2023-11-27 17:39:25|00617|29691|TPX|6.75B|6750000000|39.02|1733891|25.87|42|2024-02-21|15/12/2023||0.6824||1230000000|39|1|2023-11-02|15/09/2023|0.77|0.81|1280000000|1310000000|40.400001525879|1
2023-11-27 17:39:31|00618|1176154|GXO|6.75B|6750000000|56.16|627523|29.22|13|2024-02-13|15/12/2023||0.6829||2560000000|56.169998168945|1|2023-11-07|15/09/2023|0.69|0.66|2470000000|2480000000|52.659999847412|1
2023-11-27 17:39:37|00619|29735|WMS|9.39B|9390000000|120.5|556924|24.01|38|2024-02-08|15/12/2023||1.05||630940000|121.0299987793|1|2023-11-02|15/09/2023|1.71|1.69|780200000|775350000|108.19000244141|1
2023-11-27 17:39:43|00620|945647|TPL|12.53B|12530000000|1632.5|37667|-36.17|28|2024-02-21|15/12/2023||14.11||169990000|1632.5|1|2023-11-01|15/09/2023|13.74|14.27|157970000|171340000|1845.9499511719|1
2023-11-27 17:39:48|00621|1166359|BSY|16.27B|16270000000|52|947760|35.56|19|2024-02-27|15/12/2023||0.181||312860000|52.020000457764|1|2023-11-07|15/09/2023|0.22|0.19|306600000|299910000|48|1
2023-11-27 17:39:54|00622|21137|ROL|19.51B|19510000000|40.3|3061730|0.35|42|2024-01-24|15/12/2023||0.2076||741110000|40.340000152588|1|2023-10-25|15/09/2023|0.28|0.25|840430000|827370000|33.659999847412|1
2023-11-27 17:40:01|00623|48409|TNDM|1.28B|1280000000|19.65|1625509|-51.82|40|2024-02-28|15/12/2023||-0.2848||203450000|19.64999961853|1|2023-11-01|15/09/2023|-0.51|-0.48|185600000|192890000|17.299999237061|1
2023-11-27 17:40:09|00624|16629|MKSI|5.30B|5300000000|79.39|633445|-3.33|42|2024-01-30|15/12/2023||0.8749||857530000|79.389999389648|1|2023-11-01|15/09/2023|1.46|1.02|932000000|931500000|65.660003662109|1
2023-11-27 17:40:15|00625|955539|BLD|9.37B|9370000000|296.37|256440|97.04|35|2024-02-21|15/12/2023||4.62||1290000000|296.30999755859|1|2023-10-31|15/09/2023|5.43|4.57|1320000000|1290000000|219.38999938965|1
2023-11-27 17:40:20|00626|20511|SMG|3.19B|3190000000|56.09|766819|1.33|42|2024-01-31|15/12/2023||-1.37||438610000|56.150001525879|1|2023-11-01|15/09/2023|-2.77|-2.89|374500000|332300000|44.439998626709|1
2023-11-27 17:40:25|00627|257|DELL|53.76B|53760000000|74.38|4931818|66.79|31|2024-03-01|15/01/2024||1.83||24030000000|74.559997558594|1|2023-11-30|15/10/2023||1.46||23010000000|74.559997558594|1
2023-11-27 17:40:31|00628|16860|OLED|7.92B|7920000000|167.37|307223|50.83|42|2024-02-22|15/12/2023||1.13||159170000|167.33000183105|1|2023-11-02|15/09/2023|1.08|1.01|141100000|151190000|137.08000183105|1
2023-11-27 17:40:38|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|7.81|21|2023-05-09|15/03/2023||0.63||572700000|39.889999389648|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2023-11-27 17:40:45|00630|8181|JBL|16.82B|16820000000|131.77|1650974|85.71|42|2023-12-19|15/11/2023||2.58||8750000000|131.36999511719|1|2023-09-28|15/08/2023|2.45|2.32|8500000000|8540000000|105.18000030518|1
2023-11-27 17:40:50|00631|15506|SRPT|7.71B|7710000000|82.5|1499502|-27.67|42|2024-02-27|15/12/2023||-0.2179||363160000|82.940002441406|1|2023-11-01|15/09/2023|-0.46|-1.22|331800000|285830000|67.309997558594|1
2023-11-27 17:40:57|00632|960365|PSTG|11.41B|11410000000|36.55|2631276|21.27|33|2024-02-29|15/01/2024||0.5767||918640000|36.5|1|2023-11-29|15/10/2023||0.3984||761490000|36.5|1
2023-11-27 17:41:02|00633|39271|RPM|13.22B|13220000000|102.64|610284|-1.31|42|2024-01-04|15/11/2023||1.23||1840000000|102.73000335693|1|2023-10-04|15/08/2023|1.64|1.55|2010000000|1970000000|92.800003051758|1
2023-11-27 17:41:07|00634|989658|NTNX|9.99B|9990000000|41.13|2241347|43.89|30|2024-02-29|15/01/2024||0.2445||534130000|41.020000457764|1|2023-11-29|15/10/2023||0.1773||501260000|41.020000457764|1
2023-11-27 17:41:14|00635|15606|AZTA|3.22B|3220000000|57.37|706980|-0.22|42|2024-02-06|15/12/2023||-0.0055||156680000|57.369998931885|1|2023-11-13|15/09/2023|0.13|0.02|172360000|163910000|47.529998779297|1
2023-11-27 17:41:21|00636|39184|CE|14.51B|14510000000|133.36|937741|26.98|42|2024-01-25|15/12/2023||2.33||2590000000|133.08999633789|1|2023-11-06|15/09/2023|2.5|2.23|2720000000|2760000000|120.95999908447|1
2023-11-27 17:41:28|00637|41256|BFAM|5.15B|5150000000|89.17|408810|23.98|42|2024-02-15|15/12/2023||0.7566||600190000|89.169998168945|1|2023-11-01|15/09/2023|0.88|0.81|646000000|619040000|74.059997558594|1
2023-11-27 17:41:33|00638|29751|XPO|10.35B|10350000000|89.42|1519490|136.84|42|2024-02-07|15/12/2023||0.6468||1930000000|89.589996337891|1|2023-10-30|15/09/2023|0.88|0.64|1980000000|1930000000|67.330001831055|1
2023-11-27 17:41:39|00639|24303|WAL|5.27B|5270000000|48.65|1565257|-30.02|42|2024-01-24|15/12/2023||1.85||710320000|48.659999847412|1|2023-10-19|15/09/2023|2.3|1.9|716200000|685680000|46.869998931885|1
2023-11-27 17:41:45|00640|16655|MORN|11.84B|11840000000|277.09|249915|12.02|42|2024-02-22|15/12/2023|||||277.08999633789|1|2023-10-25|15/09/2023|1.28||515500||223.17999267578|1
2023-11-27 17:41:52|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|65.32|37|2024-02-06|15/12/2023||0.4382||261890000|86.98999786377|1|2023-10-27|15/09/2023|0.51|0.3939|242760000|250580000|86.379997253418|1
2023-11-27 17:41:57|00642|1096238|STNE|4.51B|4510000000|14.66|4979744|40.64|23|2024-03-06|15/12/2023||1.43||3390000000|14.60000038147|1|2023-11-10|15/09/2023|1.32|1.12|3140000000|3080000000|10.289999961853|1
2023-11-27 17:42:03|00643|16545|LSTR|6.26B|6260000000|174|214150|1.58|42|2024-01-31|15/12/2023||1.66||1260000000|174|1|2023-10-25|15/09/2023|1.71|1.71|1290000000|1310000000|167.4700012207|1
2023-11-27 17:42:09|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2023-11-27 17:42:16|00645|20298|LYV|19.82B|19820000000|86.71|1881721|28|42|2024-02-22|15/12/2023||-1.02||4750000000|86.75|1|2023-11-02|15/09/2023|1.78|1.27|8200000000|6960000000|80.410003662109|1
2023-11-27 17:42:22|00646|16561|MANH|13.82B|13820000000|225.44|468934|80.29|42|2024-02-06|15/12/2023||0.8014||223930000|225.41000366211|1|2023-10-24|15/09/2023|1.05|0.76|238400000|226230000|184.39999389648|1
2023-11-27 17:42:26|00647|1165434|QS|2.70B|2700000000|5.54|4826400|-18.49|15|2024-02-14|15/12/2023||-0.1886||0.00|5.5199999809265|1|2023-10-25|15/09/2023|-0.23|-0.19|0.00||5.8800001144409|1
2023-11-27 17:42:33|00648|977672|SITE|6.30B|6300000000|139.49|314298|13.49|31|2024-02-20|15/12/2023||-0.1609||944190000|139.49000549316|1|2023-11-01|15/09/2023|1.25|1.5|1150000000|1150000000|137.77000427246|1
2023-11-27 17:42:40|00649|20681|COR_old|8.29B|8290000000|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2023-11-27 17:42:46|00650|15773|COHR|6.12B|6120000000|36.41|2102790|-1.77|42|2024-02-07|15/12/2023||0.2587||1120000000|36.400001525879|1|2023-11-06|15/09/2023|0.16|0.12|1050000000|1050000000|32.849998474121|1
2023-11-27 17:42:53|00651|15391|AMED|3.07B|3070000000|94.03|368312|2.98|42|2024-02-21|15/12/2023||1.04||566940000|94.029998779297|1|2023-10-24|15/09/2023|0.98|1.08|556240000|560590000|92.209999084473|1
2023-11-27 17:42:59|00652|989531|EVBG|853.00M|853000000|20.77|425626|-32.86|30|2024-02-21|15/12/2023||0.4958||115070000|20.819999694824|1|2023-11-09|15/09/2023|0.48|0.42|114000000|113660000|20.719999313354|1
2023-11-27 17:43:04|00653|955542|CABO|3.02B|3020000000|539.1|54343|-23.82|35|2024-02-29|15/12/2023||12.22||421710000|539.09997558594|1|2023-11-02|15/09/2023|6.81|12.01|420350000|423030000|550|1
2023-11-27 17:45:20|00654|958172|PLNT|5.79B|5790000000|65.65|1980669|-14.25|34|2024-02-22|15/12/2023||0.576||279340000|65.680000305176|1|2023-11-07|15/09/2023|0.59|0.55|277600000|268260000|55.169998168945|1
2023-11-27 17:45:25|00655|20224|CHH|5.58B|5580000000|112.89|493644|-5.23|42|2024-02-14|15/12/2023||1.33||371950000|112.98000335693|1|2023-11-07|15/09/2023|1.82|1.87|425600000|429770000|113.19999694824|1
2023-11-27 17:45:31|00656|942669|FRPT|3.32B|3320000000|69|573917|3.87|38|2024-02-26|15/12/2023||0.0906||204070000|69.230003356934|1|2023-11-06|15/09/2023|-0.15|-0.16|200600000|194450000|58.25|1
2023-11-27 17:45:38|00657|32545|EXEL|6.70B|6700000000|21.54|2279047|27.98|42|2024-02-27|15/12/2023||0.2257||487880000|21.520000457764|1|2023-11-01|15/09/2023|0.1|0.15|471920000|471640000|20.590000152588|1
2023-11-27 17:45:44|00658|29731|WH|6.48B|6480000000|78.06|848003|6.51|27|2024-02-14|15/12/2023||0.9097||328790000|78.029998779297|1|2023-10-25|15/09/2023|1.31|1.26|402000000|395770000|74.150001525879|1
2023-11-27 17:45:51|00659|940817|CTLT|7.14B|7140000000|39.49|2427464|-3.41|38|2024-02-05|15/12/2023||-0.0185||1020000000|39.490001678467|1|2023-11-15|15/09/2023|-0.1|-0.13|982000000|934960000|35.529998779297|1
2023-11-27 17:45:56|00660|41315|MRTX|3.97B|3970000000|56.58|2170131|-42.41|37|2024-02-27|15/12/2023||-2.55||24970000|56.689998626709|1|2023-11-06|15/09/2023|-2.49|-2.83|16400000|18840000|56.020000457764|1
2023-11-27 17:46:03|00661|20571|CSL|13.39B|13390000000|275.21|340707|6.77|42|2024-02-08|15/12/2023||3.72||1110000000|275.20999145508|1|2023-10-26|15/09/2023|4.68|4.59|1300000000|1270000000|237.14999389648|1
2023-11-27 17:46:09|00662|32510|PII|4.95B|4950000000|87.47|637317|-19.37|42|2024-01-30|15/12/2023||2.67||2250000000|87.440002441406|1|2023-10-24|15/09/2023|2.71|2.7|2250000000|2260000000|91.980003356934|1
2023-11-27 17:46:17|00663|8106|TDC|4.62B|4620000000|47.23|776293|41.44|43|2024-02-08|15/12/2023||0.4691||457790000|47.229999542236|1|2023-11-06|15/09/2023|0.42|0.42|438000000|435850000|44.5|1
2023-11-27 17:46:23|00664|13995|TTWO|26.67B|26670000000|156.91|1449452|52.31|42|2024-02-05|15/12/2023||0.7959||1360000000|157.08000183105|1|2023-11-08|15/09/2023|-3.2|1.03|1440000000|1430000000|136.36000061035|1
2023-11-27 17:46:30|00665|24325|WEX|7.44B|7440000000|173.98|301657|6.98|42|2024-02-08|15/12/2023||3.74||654610000|174.00999450684|1|2023-10-26|15/09/2023|4.05|3.76|651000000|638850000|180.44999694824|1
2023-11-27 17:46:36|00666|39260|FLT|16.74B|16740000000|232.64|439278|22.01|42|2024-02-08|15/12/2023||4.49||969800000|232.02000427246|1|2023-11-08|15/09/2023|4.49|4.49|970900000|973870000|233.42999267578|1
2023-11-27 17:46:42|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|48.57|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2023-11-27 17:46:48|00668|16889|PEGA|4.34B|4340000000|52.08|253721|39.65|42|2024-02-14|15/12/2023||1.02||416960000|52.040000915527|1|2023-10-25|15/09/2023|0.44|0.01|334600000|296780000|39.020000457764|1
2023-11-27 17:46:54|00669|20663|SAM|4.07B|4070000000|336.51|103980|-9.48|38|2024-02-14|15/12/2023||-0.3819||412080000|336.76000976562|1|2023-10-26|15/09/2023|3.7|4.07|601600000|592810000|372.38000488281|1
2023-11-27 17:47:01|00670|13982|IONS|7.07B|7070000000|49.19|1043960|19.9|42|2024-02-22|15/12/2023||-0.8872||161920000|49.25|1|2023-11-02|15/09/2023|-1.03|-1.03|144000000|132910000|45.259998321533|1
2023-11-27 17:47:06|00671|1129317|BYND|416.29M|416290000|6.44|2112526|-46.86|24|2024-02-22|15/12/2023||-0.8791||67450000|6.460000038147|1|2023-11-08|15/09/2023|-1.09|-0.85|75300000|87600000|6.9699997901917|1
2023-11-27 17:47:11|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2023-11-27 17:47:18|00673|15978|EEFT|4.06B|4060000000|88.06|478778|-3.88|42|2024-02-07|15/12/2023||1.76||943590000|88.059997558594|1|2023-10-20|15/09/2023|2.72|2.7|1000000000|986330000|76.949996948242|1
2023-11-27 17:47:23|00674|998043|AYX|2.72B|2720000000|37.94|2114351|-13.6|29|2024-02-14|15/12/2023||1.16||337450000|38.020000457764|1|2023-11-06|15/09/2023|0.29|-0.05|232000000|210190000|32.740001678467|1
2023-11-27 17:47:30|00675|16017|ERIE|15.36B|15360000000|294.76|112490|8.91|42|2024-02-22|15/12/2023||1.62||773020000|294.98001098633|1|2023-10-26|15/09/2023|2.51|2.06|858940000|830020000|294.33999633789|1
2023-11-27 17:47:36|00676|958830|ZG|9.17B|9170000000|39.45|519193|10.91|34|2024-02-08|15/12/2023||0.1171||448090000|39.439998626709|1|2023-11-01|15/09/2023|0.33|0.22|496000000|481060000|35.529998779297|1
2023-11-27 17:47:42|00677|100239|RARE|3.13B|3130000000|38.17|922648|9.57|40|2024-02-20|15/12/2023||-1.66||121700000|38.150001525879|1|2023-11-02|15/09/2023|-2.23|-2.07|98100000|109790000|36.040000915527|1
2023-11-27 17:47:47|00678|1163256|NCNO|3.43B|3430000000|30.45|603150|13.61|18|2024-03-27|15/01/2024||0.1314||125620000|30.469999313354|1|2023-11-29|15/10/2023||0.1098||120630000|30.469999313354|1
2023-11-27 17:47:52|00679|32543|WEN|3.98B|3980000000|19.3|2662277|-13.47|42|2024-02-28|15/12/2023||0.2347||548740000|19.35000038147|1|2023-11-02|15/09/2023|0.24|0.25|532600000|555520000|18.989999771118|1
2023-11-27 17:47:59|00680|32336|BWXT|7.14B|7140000000|77.95|505843|29.34|42|2024-02-21|15/12/2023||0.9226||658300000|78|1|2023-11-01|15/09/2023|0.67|0.63|590000000|576380000|74.279998779297|1
2023-11-27 17:48:05|00681|1167329|MRVI|1.34B|1340000000|5.18|2626396|-62.59|16|2024-02-21|15/12/2023||-0.0129||64170000|5.1799998283386|1|2023-11-07|15/09/2023|-0.05|0.01|66900000|75470000|6.8400001525879|1
2023-11-27 17:48:13|00682|39321|ACGL|32.09B|32090000000|86.59|1831902|47.45|42|2024-02-12|15/12/2023||1.93||3340000000|86.559997558594|1|2023-10-30|15/09/2023|2.31|1.59|3360000000|3250000000|81.360000610352|1
2023-11-27 17:48:18|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2023-11-27 17:48:25|00684|20932|EHC|6.52B|6520000000|65.02|601928|15.88|42|2024-01-31|15/12/2023||0.8167||1240000000|65.019996643066|1|2023-10-26|15/09/2023|0.86|0.7841|1210000000|1200000000|62.029998779297|1
2023-11-27 17:48:30|00685|1163385|SKLZ|146.34M|146340000|6.81|306378|-65.37|16|2023-08-02|15/06/2023|-1.05|-1.26|40200000|43910000|11.510000228882|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|0.0060227385147102|2023-06-26
2023-11-27 17:48:38|00686|21070|HEIa|19.20B|19200000000|138.98|219399|9.94|42|2024-02-27|15/01/2024||0.7317||887550000|138.97999572754|1|2023-12-18|15/10/2023||0.7098||910240000|138.97999572754|1
2023-11-27 17:48:43|00687|1164138|OSH|9.53B|9530000000|39|5423660|100.82|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2023-11-27 17:48:48|00688|1137571|ADPT|623.97M|623970000|4.29|1524317|-46.18|23|2024-02-13|15/12/2023||-0.276||54000000|4.3299999237061|1|2023-11-09|15/09/2023|-0.35|-0.34|37920000|42960000|4.5100002288818|1
2023-11-27 17:48:53|00689|48369|CHGG|1.17B|1170000000|10.12|2250814|-64.5|39|2024-02-05|15/12/2023||0.3638||185930000|10.130000114441|1|2023-10-30|15/09/2023|0.18|0.17|157900000|152180000|8.4799995422363|1
2023-11-27 17:48:58|00690|1173548|VMEO|613.49M|613490000|3.66|942002|-11.62|15|2024-02-07|15/12/2023||-0.0083||102960000|3.6600000858307|1|2023-11-06|15/09/2023|0.05|-0.04|106000000|101100000|3.2799999713898|1
2023-11-27 17:49:04|00691|259|DOW|35.97B|35970000000|51.28|4011591|0.21|41|2024-01-25|15/12/2023||0.4119||10500000000|51.169998168945|1|2023-10-24|15/09/2023|0.48|0.45|10700000000|10380000000|48.240001678467|1
2023-11-27 17:49:09|00692|1052758|SPCE|799.43M|799430000|2|11474508|-58.82|27|2024-02-27|15/12/2023||-0.2966||1490000|2|1|2023-11-08|15/09/2023|-0.28|-0.42|1700000|1080000|1.7400000095367|1
2023-11-27 17:49:15|00693|21127|MKL|18.91B|18910000000|1428.09|51790|10.52|42|2024-02-06|15/12/2023||20.6||3200000000|1434.4300537109|1|2023-11-01|15/09/2023|3.14|19.61|2120000000|3700000000|1470.5200195312|1
2023-11-27 17:49:24|00694|20420|RNR|11.53B|11530000000|220.03|421630|17.53|42|2024-01-30|15/12/2023||7.93||1730000000|220.0299987793|1|2023-11-01|15/09/2023|8.33|6.04|1620000000|1860000000|219.58999633789|1
2023-11-27 17:49:29|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2023-11-27 17:49:37|00696|16428|JKHY|11.23B|11230000000|154.19|470480|-19.65|42|2024-02-06|15/12/2023||1.14||540700000|154.19000244141|1|2023-11-07|15/09/2023|1.39|1.32|571370000|564600000|145.36000061035|1
2023-11-27 17:49:44|00697|13058|MIDD|6.70B|6700000000|125.03|442814|-12.46|42|2024-02-28|15/12/2023||2.54||1030000000|125.0299987793|1|2023-11-08|15/09/2023|2.35|2.33|980650000|1020000000|114.45999908447|1
2023-11-27 17:49:49|00698|1166473|VNT|5.19B|5190000000|33.63|744337|70.38|18|2024-02-15|15/12/2023||0.7815||797830000|33.659999847412|1|2023-11-02|15/09/2023|0.73|0.68|765000000|754580000|29.659999847412|1
2023-11-27 17:49:55|00699|101911|SABR|1.39B|1390000000|3.66|5159279|-27.95|39|2024-02-13|15/12/2023||-0.0713||705180000|3.6500000953674|1|2023-11-02|15/09/2023|-0.06|-0.06|740460000|738470000|3.5|1
2023-11-27 17:50:00|00700|1161537|FOUR|5.32B|5320000000|64.35|1298482|44.49|18|2024-02-27|15/12/2023||0.817||278980000|64.379997253418|1|2023-11-08|15/09/2023|0.82|0.69|675400000|250530000|47.650001525879|1
2023-11-27 17:50:06|00701|32520|TOL|9.18B|9180000000|85.49|1601685|82.79|42|2024-02-27|15/01/2024||1.82||1810000000|85.650001525879|1|2023-12-05|15/10/2023||3.71||2780000000|85.650001525879|1
2023-11-27 17:50:12|00702|29680|TFX|10.33B|10330000000|219.77|307033|-2.48|42|2024-02-22|15/12/2023||3.27||768660000|219.77000427246|1|2023-11-02|15/09/2023|3.64|3.27|764400000|733570000|187.50999450684|1
2023-11-27 17:50:18|00703|32322|ALSN|4.83B|4830000000|53.9|611196|23|42|2024-02-14|15/12/2023||1.48||743620000|53.939998626709|1|2023-10-25|15/09/2023|1.76|1.74|736000000|762280000|57.430000305176|1
2023-11-27 17:50:24|00704|955543|CC|3.86B|3860000000|25.95|1193320|-19.65|35|2024-02-08|15/12/2023||0.2188||1310000000|25.959999084473|1|2023-10-26|15/09/2023|0.63|0.7|1500000000|1520000000|23.610000610352|1
2023-11-27 17:50:31|00705|20651|MOH|21.35B|21350000000|366.8|350234|12.39|42|2024-02-07|15/12/2023||4.36||8340000000|366.79998779297|1|2023-10-25|15/09/2023|5.05|4.88|8550000000|8240000000|333.76998901367|1
2023-11-27 17:50:35|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0.12|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2023-11-27 17:50:41|00707|21143|STE|19.86B|19860000000|201|373298|12.52|42|2024-02-08|15/12/2023||2.2||1370000000|201.08999633789|1|2023-11-07|15/09/2023|2.03|2.01|1340000000|1300000000|217.5|1
2023-11-27 17:50:47|00708|1162160|AZEK|4.76B|4760000000|31.8|1449221|69.47|18|2024-02-01|15/12/2023||0.0715||247290000|31.790000915527|1|2023-11-28|15/09/2023||0.2928||368680000|31.790000915527|1
2023-11-27 17:50:53|00709|16715|NDSN|13.30B|13300000000|233.12|198081|-0.37|42|2024-02-20|15/01/2024||2||653020000|233.21000671387|1|2023-12-13|15/10/2023||2.4||706820000|233.21000671387|1
2023-11-27 17:50:59|00710|1013387|ATUS|1.05B|1050000000|2.31|3162152|-48.82|28|2024-02-14|15/12/2023||0.0642||2290000000|2.3099999427795|1|2023-11-01|15/09/2023|0.15|0.06|2320000000|2290000000|2.8900001049042|1
2023-11-27 17:51:06|00711|20249|AWI|3.71B|3710000000|84.04|328836|8.5|42|2024-02-20|15/12/2023||1.03||307820000|84.040000915527|1|2023-10-24|15/09/2023|1.6|1.31|347300000|330470000|69.059997558594|1
2023-11-27 17:51:12|00712|1167065|LESL|1.05B|1050000000|5.71|3548830|-60.72|18|2024-02-01|15/12/2023||-0.1641||188630000|5.710000038147|1|2023-11-28|15/09/2023||0.1638||419390000|5.710000038147|1
2023-11-27 17:51:17|00713|993236|LW|14.39B|14390000000|99.41|2075303|15.16|30|2024-01-04|15/11/2023||1.42||1690000000|99.410003662109|1|2023-10-05|15/08/2023|1.63|1.08|1660000000|1620000000|90.48999786377|1
2023-11-27 17:51:25|00714|29683|THO|5.37B|5370000000|101|542612|17.02|43|2024-03-06|15/01/2024||0.8426||2300000000|101|1|2023-12-06|15/10/2023||1.04||2570000000|101|1
2023-11-27 17:51:29|00715|1164096|RKT|17.82B|17820000000|8.97|1918711|16.82|19|2024-02-22|15/12/2023||-0.0497||943660000|9|1|2023-11-02|15/09/2023|0.00|-0.02|1200000000|982610000|7.5199999809265|1
2023-11-27 17:51:35|00716|1168839|PLTK|3.14B|3140000000|8.53|1035397|-8.68|18|2024-02-22|15/12/2023||0.1687||628730000|8.5299997329712|1|2023-11-08|15/09/2023|0.1|0.19|630100000|638340000|8.6899995803833|1
2023-11-27 17:51:42|00717|20896|RRX|7.69B|7690000000|115.78|464927|-11.15|42|2024-01-31|15/12/2023||2.23||1620000000|115.7799987793|1|2023-11-09|15/09/2023|2.17|2.52|385600000|1727000000|106.13999938965|1
2023-11-27 17:51:48|00718|1167331|SHC|3.93B|3930000000|13.72|914041|70.55|18|2024-02-27|15/12/2023||0.2697||306740000|13.720000267029|1|2023-11-01|15/09/2023|0.21|0.2|263000000|264550000|12.659999847412|1
2023-11-27 17:51:54|00719|6387|STLD|18.58B|18580000000|114.82|1284611|7.23|50|2024-01-23|15/12/2023||2.34||4090000000|114.76999664307|1|2023-10-18|15/09/2023|3.47|3.58|4590000000|4470000000|106.7799987793|1
2023-11-27 17:51:59|00720|39142|TKO|13.54B|13540000000|78.88|1322093|-2.75|41|2023-11-07|15/09/2023|-0.26|0.58|449100000|609620000|84.610000610352|1|2023-08-02|15/06/2023|0.67|0.91|410300000|397490000|104.05999755859|1
2023-11-27 17:52:06|00721|1096042|FTDR|2.77B|2770000000|34.82|704108|44.21|27|2024-02-22|15/12/2023||-0.0324||359020000|34.790000915527|1|2023-11-01|15/09/2023|0.94|0.53|524000000|513040000|28.930000305176|1
2023-11-27 17:52:16|00722|21164|HEI|23.99B|23990000000|173.69|333330|6.99|42|2024-02-27|15/01/2024||0.7317||887550000|173.61999511719|1|2023-12-18|15/10/2023||0.7098||910240000|173.61999511719|1
2023-11-27 17:52:22|00723|1176184|||||||15|2024-02-29|15/01/2024||2.45||2070000000|21.549999237061|1|2023-11-29|15/10/2023||-0.788||1270000000|21.549999237061|1
2023-11-27 17:52:28|00724|48413|COMM|366.86M|366860000|1.73|3219759|-79.67|41|2024-02-15|15/12/2023||0.0824||1600000000|1.7400000095367|1|2023-11-09|15/09/2023|0.13|0.19|1600000000|1840000000|1.5700000524521|1
2023-11-27 17:52:33|00725|1164707|CVAC|1.21B|1210000000|5.37|439449|-26.24|12|2023-11-14|15/09/2023|-0.22|-0.22|16500000|16490000|5.5100002288818|1|2023-08-17|15/06/2023|-0.3|-0.2398|7590000|7820000|9.4099998474121|1
2023-11-27 17:52:39|00726|1163543|OPEN|1.87B|1870000000|2.77|16610298|26.09|18|2024-02-22|15/12/2023||-0.2353||854580000|2.7699999809265|1|2023-11-02|15/09/2023|-0.16|-0.2|980000000|1010000000|1.8899999856949|1
2023-11-27 17:52:48|00727|8277|VYX|2.27B|2270000000|16.05|1578917|-30.95|41|2024-02-06|15/12/2023||0.5445||964040000|16.049999237061|1|2023-11-09|15/09/2023|0.95|0.5923|2020000000|2040000000|16.430000305176|1
2023-11-27 17:52:54|00728|1167752|CERT|2.37B|2370000000|14.78|674137|-5.73|18|2024-02-28|15/12/2023||0.1035||86640000|14.779999732971|1|2023-11-08|15/09/2023|0.11|0.11|85600000|86250000|12.579999923706|1
2023-11-27 17:53:00|00729|1163350|JAMF|2.12B|2120000000|16.83|362621|-18.15|19|2024-02-27|15/12/2023||0.1144||148870000|16.829999923706|1|2023-11-08|15/09/2023|0.08|0.06|142600000|140120000|16.629999160767|1
2023-11-27 17:53:08|00730|21102|CHE|8.67B|8670000000|578.19|74497|12.18|42|2024-02-20|15/12/2023||5.55||583620000|578.19000244141|1|2023-10-25|15/09/2023|5.32|4.9|565000000|558420000|507.10000610352|1
2023-11-27 17:53:13|00731|17424|UI|6.89B|6890000000|113.67|101006|-60.5|42|2024-02-09|15/12/2023||2.04||511240000|113.66999816895|1|2023-11-03|15/09/2023|1.47|2.17|463100000|546160000|124.62000274658|1
2023-11-27 17:53:21|00732|20263|GPK|6.91B|6910000000|22.59|3197202|0.18|42|2024-01-30|15/12/2023||0.6888||2470000000|22.590000152588|1|2023-10-31|15/09/2023|0.74|0.71|2350000000|2480000000|20.870000839233|1
2023-11-27 17:53:28|00733|20372|MSA|6.55B|6550000000|166.83|109063|17.33|42|2024-02-21|15/12/2023||1.85||462830000|166.7200012207|1|2023-10-24|15/09/2023|1.78|1.46|447000000|409960000|147.9700012207|1
2023-11-27 17:53:33|00734|1172566|AGL|4.75B|4750000000|11.71|2763817|-29.23|15|2024-02-29|15/12/2023||-0.1156||1060000000|11.710000038147|1|2023-11-02|15/09/2023|-0.08|-0.05|1220000000|1130000000|16.870000839233|1
2023-11-27 17:53:40|00735|39255|CCK|9.89B|9890000000|82.55|1050691|0.13|42|2024-02-06|15/12/2023||1.46||2950000000|82.550003051758|1|2023-10-23|15/09/2023|1.73|1.73|3070000000|3240000000|78.319999694824|1
2023-11-27 17:53:47|00736|20730|BFa|29.14B|29140000000|60.78|79611|-15.44|44|2024-03-06|15/01/2024||0.5378||1160000000|60.779998779297|1|2023-12-06|15/10/2023||0.5095||1150000000|60.779998779297|1
2023-11-27 17:53:53|00737|16672|MSGS|4.07B|4070000000|170.13|161020|6.81|42|2024-02-02|15/12/2023||0.5958||331270000|170.58999633789|1|2023-11-02|15/09/2023|-0.79|-1.47|43000000|24980000|167.64999389648|1
2023-11-27 17:53:57|00738|32381|DECK|16.80B|16800000000|652.81|385353|67.12|41|2024-02-01|15/12/2023||11||1420000000|654.47998046875|1|2023-10-26|15/09/2023|6.82|4.4|1090000|960620000|492.39999389648|1
2023-11-27 17:54:04|00739|20246|SPR|3.00B|3000000000|25.87|4438083|0.58|42|2024-02-02|15/12/2023||-0.4265||1730000000|25.870000839233|1|2023-11-01|15/09/2023|-1.42|-1.35|1440000000|1480000000|22.60000038147|1
2023-11-27 17:54:10|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|26.64|36|2023-11-02|15/09/2023||0.8942||1260000000|42.979999542236|1|2023-08-09|15/06/2023|1.28|0.7932|1370000000|1270000000|42.560001373291|1
2023-11-27 17:54:16|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|12|2022-05-03|15/03/2022||0.2967||512000000|25.989999771118|1|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000|25.989999771118|1
2023-11-27 17:54:21|00742|1167058|ALGM|5.32B|5320000000|27.65|1327535|-10.08|18|2024-01-30|15/12/2023||0.3556||268920000|27.64999961853|1|2023-11-02|15/09/2023|0.4|0.37|275510000|274990000|25.760000228882|1
2023-11-27 17:54:27|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000|22.760000228882|1
2023-11-27 17:54:31|00744|1163886|BEPC|9.73B|9730000000|26.24|1007862|-18.56|18|2024-02-02|15/12/2023||-0.1161||1300000000|26.229999542236|1|2023-11-03|15/09/2023|-0.096|-0.1198|934000000|1180000000|24.89999961853|1
2023-11-27 17:54:39|00745|39237|SIX|2.05B|2050000000|24.52|2082448|9.65|42|2024-02-22|15/12/2023||0.2543||294340000|24.520000457764|1|2023-11-02|15/09/2023|1.32|1.49|547000000|542260000|21|1
2023-11-27 17:54:45|00746|948325|GDDY|13.57B|13570000000|95.83|1981939|24.87|36|2024-02-22|15/12/2023||1.02||1100000000|96.199996948242|1|2023-11-02|15/09/2023|0.89|0.73|1070000000|1070000000|73.459999084473|1
2023-11-27 17:54:52|00747|20917|BYD|5.76B|5760000000|58.68|849478|-1.76|42|2024-02-22|15/12/2023||1.48||928480000|58.680000305176|1|2023-10-24|15/09/2023|1.36|1.47|903160000|880660000|60.400001525879|1
2023-11-27 17:54:58|00748|52812|IOVA|1.42B|1420000000|5.5|6823141|-6.31|35|2024-02-27|15/12/2023||-0.4462||3900000|5.4699997901917|1|2023-11-07|15/09/2023|-0.46|-0.45|469000|4500000|4.3200001716614|1
2023-11-27 17:55:04|00749|29754|Y|11.41B|11410000000|847.79|81656|0|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2023-11-27 17:56:09|00750|8124|BC|5.38B|5380000000|78.19|723982|6.87|12|2024-02-01|15/12/2023||1.68||1440000000|78.23999786377|1|2023-10-26|15/09/2023|2.42|2.37|1590000000|1660000000|68.769996643066|1
2023-11-27 17:56:15|00751|942636|AXTA|6.83B|6830000000|31.05|2112879|16.19|37|2024-01-31|15/12/2023||0.4367||1280000000|31.049999237061|1|2023-11-01|15/09/2023|0.45|0.38|1300000000|1300000000|26.229999542236|1
2023-11-27 17:56:21|00752|20809|DCI|7.24B|7240000000|59.97|407923|-1.16|42|2024-03-06|15/01/2024||0.7661||869870000|59.950000762939|1|2023-11-29|15/10/2023||0.7221||857510000|59.950000762939|1
2023-11-27 17:56:26|00753|20879|LAD|7.34B|7340000000|266.31|194046|17.65|42|2024-02-07|15/12/2023||8.27||7920000000|267.2200012207|1|2023-10-25|15/09/2023|9.25|10.04|8300000000|8180000000|249.49000549316|1
2023-11-27 17:56:33|00754|20849|BRO|21.28B|21280000000|74.82|1260627|25.77|42|2024-01-22|15/12/2023||0.5301||985910000|74.879997253418|1|2023-10-23|15/09/2023|0.71|0.62|1070000000|1030000000|67.169998168945|1
2023-11-27 17:56:39|00755|39138|AGCO|8.54B|8540000000|114.03|636185|-12.64|42|2024-02-06|15/12/2023||4.1||4070000000|114.0299987793|1|2023-10-31|15/09/2023|3.97|3.3|3460000000|3480000000|112.19999694824|1
2023-11-27 17:56:44|00756|1097781|NFE|7.56B|7560000000|36.73|1522458|-26.98|25|2024-02-27|15/12/2023||0.8444||816970000|36.729999542236|1|2023-11-08|15/09/2023|0.3|0.23|561300000|562990000|27.639999389648|1
2023-11-27 17:56:49|00757|1161057|HWM|21.48B|21480000000|52.19|2402834|37.3|30|2024-01-31|15/12/2023||0.4585||1640000000|52.279998779297|1|2023-11-02|15/09/2023|0.46|0.43|1660000000|1600000000|44.720001220703|1
2023-11-27 17:56:55|00758|20947|SKX|8.77B|8770000000|57.09|1888828|39.68|42|2024-02-08|15/12/2023||0.534||2080000000|57.150001525879|1|2023-10-26|15/09/2023|0.93|0.79|2030000000|2030000000|47.959999084473|1
2023-11-27 17:57:01|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-08-16|15/06/2022||0.64||464300000|54.759998321533|1
2023-11-27 17:57:09|00760|21213|OLN|5.76B|5760000000|47.02|1480488|-18.05|42|2024-01-25|15/12/2023||0.2186||1510000000|47.020000457764|1|2023-10-26|15/09/2023|0.82|0.78|1670000000|1740000000|44.939998626709|1
2023-11-27 17:57:16|00761|39164|DAR|6.69B|6690000000|42.09|1963442|-41.11|42|2024-02-27|15/12/2023||0.9505||1720000000|41.970001220703|1|2023-11-07|15/09/2023|0.77|0.83|1630000000|1780000000|44.080001831055|1
2023-11-27 17:57:22|00762|39306|WLK|16.44B|16440000000|128.38|436042|21.56|42|2024-02-20|15/12/2023||0.9301||2870000000|128.38000488281|1|2023-11-02|15/09/2023|2.2|1.97|3110000000|3240000000|116.19999694824|1
2023-11-27 17:57:27|00763|1173265|PCOR|8.22B|8220000000|57.28|1241155|18.59|13|2024-02-20|15/12/2023||0.0721||248270000|57.159999847412|1|2023-11-01|15/09/2023|0.09|-0.05|248000000|233770000|61.090000152588|1
2023-11-27 17:57:32|00764|1174594|MCW|2.36B|2360000000|7.53|1662626|-21.93|13|2024-03-21|15/12/2023||0.0644||229940000|7.5300002098083|1|2023-11-02|15/09/2023|0.08|0.07|234100000|231940000|4.9800000190735|1
2023-11-27 17:57:40|00765|39334|PENN|3.89B|3890000000|26.05|5003255|-24.9|42|2024-02-01|15/12/2023||-0.3122||1580000000|26.030000686646|1|2023-11-02|15/09/2023|1.21|0.36|1620000000|1620000000|19.60000038147|1
2023-11-27 17:57:45|00766|20774|PPC|6.14B|6140000000|25.88|813225|0|42|2024-02-07|15/12/2023||0.3737||4330000000|25.840000152588|1|2023-10-25|15/09/2023|0.58|0.38|4360000000|4280000000|23.420000076294|1
2023-11-27 17:57:50|00767|1161540|VRM|93.65M|93650000|0.67|2261665|-45.97|18|2024-02-27|15/12/2023||-0.4528||255990000|0.66000002622604|1|2023-11-07|15/09/2023|-0.59|-0.45|235630000|244110000|1.0499999523163|1
2023-11-27 17:57:54|00768|1172716|DV|5.45B|5450000000|32.41|1727066|26.54|17|2024-03-05|15/12/2023||0.2129||171920000|32.400001525879|1|2023-11-09|15/09/2023|0.08|0.14|144000000|139000000|29.409999847412|1
2023-11-27 17:57:58|00769|1175175|CNM|7.75B|7750000000|34.98|2543036|64.59|13|2023-12-05|15/10/2023||0.646||1820000000|34.990001678467|1|2023-09-06|15/07/2023|0.66|0.67|1860000000|1860000000|31.590000152588|1
2023-11-27 17:58:05|00770|32366|HLF|1.28B|1280000000|12.84|1545106|-24.44|42|2024-02-20|15/12/2023||0.4049||1190000000|12.840000152588|1|2023-11-01|15/09/2023|0.65|0.73|1300000000|1250000000|14.25|1
2023-11-27 17:58:10|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|71.24|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2023-11-27 17:58:18|00772|21114|G|6.09B|6090000000|33.55|1227076|-24.79|42|2024-02-08|15/12/2023||0.7421||1140000000|33.540000915527|1|2023-11-08|15/09/2023|0.76|0.73|1140000000|1170000000|34.659999847412|1
2023-11-27 17:58:30|00773|1175119|PYCR|3.65B|3650000000|20.55|672142|-26.9|16|2024-02-01|15/12/2023||0.0845||155500000|20.549999237061|1|2023-11-08|15/09/2023|-0.12|0.04|143600000|139260000|17.969999313354|1
2023-11-27 17:58:35|00774|1167748|AI|3.46B|3460000000|29.53|7864196|129.02|18|2024-03-01|15/01/2024||-0.0996||77690000|29.360000610352|1|2023-12-06|15/10/2023||-0.1843||74330000|29.360000610352|1
2023-11-27 17:58:42|00775|15629|CACC|5.45B|5450000000|433.5|55942|-8.92|42|2024-01-30|15/12/2023||5.17||488820000|433.5|1|2023-10-30|15/09/2023|10.7|5.71|478600000|487250000|404.58999633789|1
2023-11-27 17:58:48|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2023-11-27 17:58:53|00777|1163737|UWMC|8.87B|8870000000|5.53|1087732|30.78|18|2024-02-28|15/12/2023||0.0413||487570000|5.5349998474121|1|2023-11-08|15/09/2023|0.15|0.07|677120000|508860000|5.0799999237061|1
2023-11-27 17:59:00|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|66.8|15|2023-11-03|15/09/2023||0.105||730580000|8.3900003433228|1|2023-08-11|15/06/2023||0.095||728170000|8.3900003433228|1
2023-11-27 17:59:05|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2023-11-27 17:59:12|00780|41261|GMED|6.30B|6300000000|45.76|2006229|-35.29|42|2024-02-22|15/12/2023||0.614||575260000|45.720001220703|1|2023-11-07|15/09/2023|0.57|0.54|383640000|286120000|46.509998321533|1
2023-11-27 17:59:16|00781|1163042|LMND|1.20B|1200000000|17.03|1609948|-13.55|20|2024-02-21|15/12/2023||-0.8094||110670000|16.940000534058|1|2023-11-01|15/09/2023|-0.88|-0.94|114500000|104520000|10.939999580383|1
2023-11-27 17:59:21|00782|1173436|FIGS|1.23B|1230000000|7.25|2526741|14.42|16|2024-03-05|15/12/2023||0.0164||151380000|7.25|1|2023-11-02|15/09/2023|0.03|0.02|142200000|131420000|5.289999961853|1
2023-11-27 17:59:28|00783|39168|LPX|4.44B|4440000000|61.56|882638|-2.21|42|2024-02-20|15/12/2023||0.5444||611490000|61.580001831055|1|2023-11-01|15/09/2023|1.62|1.54|728000000|727160000|51.279998779297|1
2023-11-27 17:59:34|00784|1174607|LZ|2.25B|2250000000|11.93|1399401|32.63|17|2024-03-07|15/12/2023||0.0991||154310000|11.909999847412|1|2023-11-07|15/09/2023|0.12|0.09|167300000|159990000|10.319999694824|1
2023-11-27 17:59:40|00785|1163277|GOCO|298.43M|298430000|13.34|23393|43.73|15|2023-05-09|15/03/2023|-1.02|-1.96|183200000|184980000|12.880000114441|1|2023-03-06|15/12/2022|-6.9|1.33|69380000|358040000|18.360000610352|1
2023-11-27 17:59:44|00786|1168863|WOOF|1.01B|1010000000|3.77|4738489|-59.6|18|2024-03-14|15/01/2024||0.1396||1660000000|3.7799999713898|1|2023-11-29|15/10/2023||0.017||1510000000|3.7799999713898|1
2023-11-27 17:59:51|00787|8107|SNV|4.34B|4340000000|29.66|1404542|-30.63|43|2024-01-16|15/12/2023||0.9138||533910000|29.659999847412|1|2023-10-18|15/09/2023|0.6|0.87|550300000|539610000|27.829999923706|1
2023-11-27 17:59:57|00788|15777|COLM|4.55B|4550000000|75.03|438338|-15.35|42|2024-02-01|15/12/2023||1.97||1080000000|75.059997558594|1|2023-10-26|15/09/2023|1.7|1.66|985700000|994820000|70.25|1
2023-11-27 18:00:02|00789|16781|NXST|5.00B|5000000000|147.22|447245|-14.43|41|2024-02-20|15/12/2023||4.28||1320000000|147.05000305176|1|2023-11-08|15/09/2023|0.7|1.38|1130000000|1160000000|151.46000671387|1
2023-11-27 18:00:07|00790|1172383|TSP|202.30M|202300000|0.88|1183302|-59.34|13|2024-02-07|15/12/2023||-0.4591||2300000|0.87999999523163|1|2023-11-09|15/09/2023|-0.27|-0.6|4000000|4000000|1.0499999523163|1
2023-11-27 18:00:14|00791|17183|SIVBQ|711.30K|711300|0.012|61122|-100|42|2024-01-18|15/12/2023||4.23||1580000000|0.01200000010431|1|2023-10-19|15/09/2023||4.61||1480000000|0.09000000357628|1
2023-11-27 18:00:19|00792|20751|FRCB|1.87M|1870000|0.01|460705|-99.98|42|2024-01-12|15/12/2023||-2.32||845000000|0.01999999955297|1|2023-11-27|15/09/2023||-2.28||866000000|0.00999999977648|1
2023-11-27 18:00:25|00793|1159417|OTIS|34.81B|34810000000|85.03|1848996|7.97|20|2024-01-30|15/12/2023||0.8683||3570000000|85|1|2023-10-25|15/09/2023|0.95|0.88|3520000000|3540000000|77.269996643066|1
2023-11-27 18:00:32|00794|1135949|CTVA|32.26B|32260000000|45.81|3820732|-29.59|25|2024-01-31|15/12/2023||0.0905||3670000000|45.779998779297|1|2023-11-08|15/09/2023|-0.23|-0.23|2410000000|2650000000|49.279998779297|1
2023-11-27 18:00:38|00795|943143|LBRDK|12.01B|12010000000|82.06|712221|-7.55|36|2024-02-29|15/12/2023||2.05||250830000|82.139999389648|1|2023-11-03|15/09/2023|1.1|1.97|240000000|252200000|85.669998168945|1
2023-11-27 18:00:44|00796|995924|INVH|20.57B|20570000000|33.49|2796121|5.23|30|2024-02-14|15/12/2023||0.176||596800000|33.479999542236|1|2023-10-25|15/09/2023|0.21|0.17|618000000|604460000|31.110000610352|1
2023-11-27 18:00:54|00797|20790|SUI|16.01B|16010000000|126.08|978364|-14.54|42|2024-02-21|15/12/2023||0.0581||675290000|126.01000213623|1|2023-10-25|15/09/2023|1.31|1.28|983200000|940240000|105.09999847412|1
2023-11-27 18:00:59|00798|39337|TRMB|11.00B|11000000000|44.24|1464631|-24.6|42|2024-02-07|15/12/2023||0.6044||920670000|44.200000762939|1|2023-11-01|15/09/2023|0.68|0.61|957000000|967450000|47.130001068115|1
2023-11-27 18:01:05|00799|955846|TDOC|2.85B|2850000000|17.21|4593913|-37.14|35|2024-02-21|15/12/2023||-0.2283||671040000|17.110000610352|1|2023-10-24|15/09/2023|-0.35|-0.37|660240000|664110000|18.010000228882|1
2023-11-27 18:01:12|00800|24297|TDY|18.81B|18810000000|398.24|247235|-4.9|42|2024-01-24|15/12/2023||5.04||1460000000|398.23999023438|1|2023-10-25|15/09/2023|5.05|4.76|1410000000|1430000000|386.19000244141|1
2023-11-27 18:01:22|00801|1142204|AMCR|13.50B|13500000000|9.35|7450686|-22.52|25|2024-01-30|15/12/2023||0.1527||3420000000|9.3400001525879|1|2023-10-31|15/09/2023|0.15|0.15|3440000000|3480000000|8.8599996566772|1
2023-11-27 18:01:29|00802|17124|SBNY|1.25M|1250000|0.01|81448|-99.99|42|2024-01-18|15/12/2023||4.06||675400000|0.01999999955297|1|2023-11-27|15/09/2023||3.89||653000000|0.00999999977648|1
2023-11-27 18:01:34|00803|101848|ALLY|8.07B|8070000000|26.86|4988023|1.99|39|2024-01-19|15/12/2023||0.5658||2010000000|26.780000686646|1|2023-10-18|15/09/2023|0.83|0.81|2040000000|2060000000|25.39999961853|1
2023-11-27 18:01:39|00804|39139|IEX|14.99B|14990000000|198.37|520905|-15.86|42|2024-01-30|15/12/2023||1.78||765550000|198.63999938965|1|2023-10-25|15/09/2023|2.12|1.89|793400000|792520000|192.74000549316|1
2023-11-27 18:01:45|00805|17251|SSNC|13.85B|13850000000|55.95|995662|6.52|42|2024-02-07|15/12/2023||1.26||1400000000|56.049999237061|1|2023-10-26|15/09/2023|1.17|1.18|1370000000|1380000000|49.360000610352|1
2023-11-27 18:01:52|00806|29723|WAB|20.86B|20860000000|116.33|834670|16.04|42|2024-02-14|15/12/2023||1.57||2450000000|116.33000183105|1|2023-10-25|15/09/2023|1.7|1.46|2550000000|2410000000|99.940002441406|1
2023-11-27 18:01:57|00807|1061925|VICI|29.72B|29720000000|28.73|5657912|-14.09|25|2024-02-22|15/12/2023||0.6516||918160000|28.739999771118|1|2023-10-25|15/09/2023|0.55|0.65|904300000|885670000|27.950000762939|1
2023-11-27 18:02:05|00808|39171|CPT|9.58B|9580000000|88.37|842442|-24.87|42|2024-02-01|15/12/2023||0.4357||388470000|88.379997253418|1|2023-10-26|15/09/2023|0.44|0.43|390780000|391050000|91.48999786377|1
2023-11-27 18:02:12|00809|20475|BIO|8.99B|8990000000|308.44|236912|-22.98|42|2024-02-08|15/12/2023||3.66||685560000|308.44000244141|1|2023-10-26|15/09/2023|2.33|2.78|632100000|689500000|290.07000732422|1
2023-11-27 18:02:18|00810|13972|WOLF|4.25B|4250000000|33.95|3322502|-61.93|42|2024-01-24|15/12/2023||-0.6933||206470000|33.790000915527|1|2023-10-30|15/09/2023|-0.53|-0.67|197400000|196210000|28.700000762939|1
2023-11-27 18:02:23|00811|1073206|CDAY|10.33B|10330000000|66.92|1221225|0.16|28|2024-02-07|15/12/2023||0.3174||399440000|66.949996948242|1|2023-11-01|15/09/2023|0.37|0.29|377500000|369430000|64.01000213623|1
2023-11-27 18:02:28|00812|15579|BMRN|16.73B|16730000000|88.86|1523469|-9.01|42|2024-02-21|15/12/2023||0.2421||637270000|88.970001220703|1|2023-11-01|15/09/2023|0.46|0.23|581300000|607500000|81.449996948242|1
2023-11-27 18:02:35|00813|29737|EVRG|11.63B|11630000000|50.67|2279999|-14.34|42|2024-02-23|15/12/2023||0.4018||1160000000|50.680000305176|1|2023-11-07|15/09/2023|1.88|1.88|1670000000|1920000000|50.930000305176|1
2023-11-27 18:02:40|00814|1096067|ELAN|5.93B|5930000000|11.95|5197143|-4.93|27|2024-02-21|15/12/2023||0.1042||1010000000|12.020000457764|1|2023-11-07|15/09/2023|0.18|0.12|1070000000|1040000000|9.3599996566772|1
2023-11-27 18:02:46|00815|41250|WPC|12.92B|12920000000|58.94|1561151|-26.74|42|2024-02-09|15/12/2023||0.59||420890000|58.959999084473|1|2023-11-03|15/09/2023|0.58|0.63|448260000|443130000|55.389999389648|1
2023-11-27 18:02:51|00816|39241|FNF|12.10B|12100000000|44.52|2452488|10.39|42|2024-02-21|15/12/2023||1.05||2900000000|44.520000457764|1|2023-11-07|15/09/2023|1.23|1.13|2780000000|2840000000|41.799999237061|1
2023-11-27 18:02:57|00817|15572|BLDR|16.85B|16850000000|136.5|1548076|122.41|42|2024-02-27|15/12/2023||2.53||3990000000|136.63999938965|1|2023-11-01|15/09/2023|4.24|3.88|4530000000|4880000000|108.51999664307|1
2023-11-27 18:03:04|00818|20580|JLL|7.40B|7400000000|155.26|376172|-4.61|42|2024-02-07|15/12/2023||3.99||5860000000|155.25999450684|1|2023-11-02|15/09/2023|2.01|2.18|5100000000|5120000000|130.38999938965|1
2023-11-27 18:03:10|00819|19696|LDOS|14.64B|14640000000|106.32|685389|-1.96|41|2024-02-20|15/12/2023||1.73||3800000000|106.4700012207|1|2023-10-31|15/09/2023|2.03|1.67|3900000000|3780000000|91.790000915527|1
2023-11-27 18:03:15|00820|1075224|EQH|10.00B|10000000000|29.59|2165708|-5.93|28|2024-02-08|15/12/2023||1.3||3550000000|29.590000152588|1|2023-10-31|15/09/2023|1.3|1.31|3620000000|3510000000|26.280000686646|1
2023-11-27 18:03:21|00821|39190|BG|15.67B|15670000000|107.94|1070520|6.1|43|2024-02-07|15/12/2023||2.85||15380000000|107.83000183105|1|2023-10-26|15/09/2023|2.99|2.47|14230000000|15570000000|102.18000030518|1
2023-11-27 18:03:28|00822|20330|MPW|2.86B|2860000000|4.77|12950391|-64.32|42|2024-02-01|15/12/2023||0.1971||330090000|4.7800002098083|1|2023-10-26|15/09/2023|0.19|0.19|306580000|334140000|4.460000038147|1
2023-11-27 18:03:34|00823|24321|TRGP|19.55B|19550000000|87.7|1647976|19.85|42|2024-02-22|15/12/2023||1.56||3780000000|87.540000915527|1|2023-11-02|15/09/2023|1.17|1.21|3900000000|4550000000|84.150001525879|1
2023-11-27 18:03:39|00824|20844|ATO|16.70B|16700000000|112.47|921498|-6.01|42|2024-02-06|15/12/2023||2.08||1630000000|112.5299987793|1|2023-11-08|15/09/2023|0.8|0.72|587640000|964480000|109.86000061035|1
2023-11-27 18:03:45|00825|13569|FSLR|16.63B|16630000000|155.78|2176726|-9.95|42|2024-02-22|15/12/2023||3.29||1310000000|155.0299987793|1|2023-10-31|15/09/2023|2.5|2.05|801000000|904110000|136.32000732422|1
2023-11-27 18:03:52|00826|23064|QGEN|9.31B|9310000000|37.22|1253885|-16.48|38|2024-02-06|15/12/2023||0.5698||513240000|40.799999237061|1|2023-10-30|15/09/2023|0.5|0.48|470000000|469790000|36.110000610352|1
2023-11-27 18:03:58|00827|20301|NLY|8.67B|8670000000|17.329|4665351|-18.94|39|2023-04-26|15/03/2023|-1.79|0.76|11100000|816430000|18.979999542236|1|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|23.329999923706|1
2023-11-27 18:04:03|00828|940831|FWONK|15.54B|15540000000|66.3|882320|14.36|37|2023-11-09|15/09/2023||0.293||880250000|66|1|2023-08-04|15/06/2023|0.235|0.0513|724000000|742000000|72.677726745605|1
2023-11-27 18:04:09|00829|958243|RUN|2.36B|2360000000|10.78|11400639|-64.31|35|2024-02-15|15/12/2023||-0.2421||552350000|10.880000114441|1|2023-11-01|15/09/2023|0.4|-0.12|563200000|581970000|9.6499996185303|1
2023-11-27 18:04:15|00830|20476|BKIN|23.04B|23040000000|75.76|7858105|20.85|29|2023-11-27|15/09/2023||0.4729||370810000|75.76000213623|1|2023-08-03|15/06/2023|0.44|0.5|368200000|376550000|70|1
2023-11-27 18:04:21|00831|16037|EWBC|8.59B|8590000000|60.92|929183|-12.48|42|2024-01-25|15/12/2023||1.84||639740000|60.919998168945|1|2023-10-19|15/09/2023|2.02|2.02|648000000|643920000|51.479999542236|1
2023-11-27 18:04:28|00832|942360|AMH|15.02B|15020000000|36.34|2096489|11.56|38|2024-02-22|15/12/2023||0.124||411610000|36.340000152588|1|2023-11-02|15/09/2023|0.2|0.12|421700000|415160000|32.919998168945|1
2023-11-27 18:04:34|00833|21027|HUBB|16.20B|16200000000|302.13|695104|16.25|42|2024-01-30|15/12/2023||3.5||1320000000|302.13000488281|1|2023-10-31|15/09/2023|3.95|4.04|1380000000|1390000000|283.32998657227|1
2023-11-27 18:04:41|00834|39220|WRB|18.48B|18480000000|71.68|1116742|-4.42|42|2024-01-30|15/12/2023||1.36||2700000000|71.680000305176|1|2023-10-23|15/09/2023|1.35|1.19|2640000000|2660000000|63.279998779297|1
2023-11-27 18:04:46|00835|21198|CUBE|8.72B|8720000000|38.53|1794855|-4.46|42|2024-02-22|15/12/2023||0.4483||261990000|38.569999694824|1|2023-11-02|15/09/2023|0.45|0.44|267880000|264660000|33.950000762939|1
2023-11-27 18:04:53|00836|39258|SCI|9.05B|9050000000|61.25|991331|-14.13|42|2024-02-13|15/12/2023||0.93||1020000000|61.25|1|2023-11-01|15/09/2023|0.78|0.69|1000000000|978780000|54.419998168945|1
2023-11-27 18:05:00|00837|9235|RS|15.49B|15490000000|269.55|305648|26.56|42|2024-02-15|15/12/2023||3.84||3280000000|269.73001098633|1|2023-10-26|15/09/2023|5|5.02|3620000000|3610000000|247.16999816895|1
2023-11-27 18:05:06|00838|39140|LEA|7.85B|7850000000|134.74|585184|-6.65|42|2024-02-06|15/12/2023||3.11||5630000000|135.25|1|2023-10-26|15/09/2023|2.87|2.61|5800000000|5600000000|129.67999267578|1
2023-11-27 18:05:11|00839|42582|GLPI|12.32B|12320000000|44.87|2361847|-12.54|41|2024-02-22|15/12/2023||0.6901||360760000|45.080001831055|1|2023-10-26|15/09/2023|0.7|0.69|359600000|354160000|45.110000610352|1
2023-11-27 18:05:16|00840|6447|IAC|4.17B|4170000000|48.66|650019|1.17|42|2024-02-13|15/12/2023||0.0095||1070000000|48.5|1|2023-11-07|15/09/2023|-4.72|-0.64|1110000000|1110000000|44.290000915527|1
2023-11-27 18:05:23|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2023-11-27 18:05:29|00842|29655|GWRE|8.03B|8030000000|97.95|619371|67.49|42|2024-03-05|15/01/2024||0.2814||251280000|98.019996643066|1|2023-12-05|15/10/2023||-0.1643||200880000|98.019996643066|1
2023-11-27 18:05:34|00843|13961|WTRG|9.63B|9630000000|35.23|1450077|-27.41|42|2024-02-27|15/12/2023||0.5104||729800000|35.240001678467|1|2023-11-06|15/09/2023|0.3|0.29|411260000|455270000|35.819999694824|1
2023-11-27 18:05:42|00844|39165|LII|14.70B|14700000000|413.56|317833|55.71|43|2024-02-06|15/12/2023||3.43||1130000000|413.55999755859|1|2023-10-26|15/09/2023|5.37|4.69|1370000000|1280000000|339.29998779297|1
2023-11-27 18:05:48|00845|20553|LSI|11.52B|11520000000|133.1|761701|25.13|41|2023-11-01|15/09/2023||1.2||281810000|133.10000610352|1|2023-08-02|15/06/2023||1.14||280450000|133.10000610352|1
2023-11-27 18:05:55|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2023-11-27 18:06:01|00847|7972|CLF|8.61B|8610000000|17.05|9123068|6.88|42|2024-02-09|15/12/2023||0.0428||5180000000|17.049999237061|1|2023-10-23|15/09/2023|0.54|0.44|5600000000|5580000000|14.590000152588|1
2023-11-27 18:06:07|00848|994014|ATH|16.01B|16010000000|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1
2023-11-27 18:06:12|00849|1123969|TW|22.57B|22570000000|96.28|828437|63.99|25|2024-02-01|15/12/2023||0.5631||339960000|96.279998779297|1|2023-10-26|15/09/2023|0.55|0.54|328360000|324610000|83.389999389648|1
2023-11-27 18:06:19|00850|20803|CLVT|4.93B|4930000000|7.39|5717264|-24.25|42|2024-02-29|15/12/2023||0.2122||685850000|7.3899998664856|1|2023-11-07|15/09/2023|0.21|0.1833|647200000|631450000|6.7600002288818|1
2023-11-27 18:06:25|00851|24357|WSO|14.54B|14540000000|393.59|319344|41.76|42|2024-02-08|15/12/2023||2.46||1650000000|393.58999633789|1|2023-10-19|15/09/2023|4.35|4.22|2130000000|2040000000|368.17001342773|1
2023-11-27 18:06:32|00852|39217|AFG|9.50B|9500000000|113.43|362309|-21.06|42|2024-01-31|15/12/2023||2.94||1660000000|113.43000030518|1|2023-11-01|15/09/2023|2.09|2.47|2160000000|1650000000|109.36000061035|1
2023-11-27 18:06:37|00853|254|AA|4.71B|4710000000|26.34|5742158|-45.21|30|2024-01-17|15/12/2023||-0.7282||2620000000|26.360000610352|1|2023-10-18|15/09/2023|-1.14|-1.05|2600000000|2580000000|27.770000457764|1
2023-11-27 18:06:44|00854|41235|REXR|10.47B|10470000000|48.04|1436097|-14.45|42|2024-02-07|15/12/2023||0.2704||211020000|48.049999237061|1|2023-10-18|15/09/2023|0.27|0.27|205400000|196520000|48.439998626709|1
2023-11-27 18:06:50|00855|20451|KNX|8.39B|8390000000|51.98|2030704|-4.91|42|2024-01-24|15/12/2023||0.479||1960000000|51.900001525879|1|2023-10-19|15/09/2023|0.41|0.36|2020000000|1900000000|47.319999694824|1
2023-11-27 18:06:56|00856|39189|DOX|9.87B|9870000000|82.93|697161|-4.94|42|2024-01-30|15/12/2023||1.57||1250000000|82.940002441406|1|2023-11-07|15/09/2023|1.42|1.42|1240000000|1240000000|83.139999389648|1
2023-11-27 18:07:02|00857|39169|ACM|12.03B|12030000000|88.55|663714|4.09|42|2024-02-05|15/12/2023||0.9403||1720000000|88.550003051758|1|2023-11-13|15/09/2023|1.01|0.97|3840000000|3700000000|80.309997558594|1
2023-11-27 18:07:08|00858|6446|CIEN|6.76B|6760000000|45.69|1355762|4.4|42|2024-03-05|15/01/2024||0.5632||1050000000|45.580001831055|1|2023-12-07|15/10/2023||0.6901||1100000000|45.580001831055|1
2023-11-27 18:08:13|00859|39146|UGI|4.57B|4570000000|21.77|2362922|-44.72|36|2024-01-31|15/12/2023||1.11||2806000000|21.799999237061|1|2023-11-16|15/09/2023|2.84|-0.07|8930000000|1920000000|22.010000228882|1
2023-11-27 18:08:19|00860|1011774|VST|12.57B|12570000000|35.17|5138958|44.73|28|2024-02-29|15/12/2023||0.2672||2910000000|35.240001678467|1|2023-11-07|15/09/2023|1.56|1.75|4090000000|4780000000|35.330001831055|1
2023-11-27 18:08:25|00861|39289|OC|11.92B|11920000000|134.14|811577|46.09|43|2024-02-21|15/12/2023||2.8||2250000000|134.19999694824|1|2023-10-25|15/09/2023|4.15|3.89|2480000000|2530000000|123.34999847412|1
2023-11-27 18:08:32|00862|32537|CG|11.77B|11770000000|32.63|2179867|10.86|43|2024-02-01|15/12/2023||0.7788||874110000|32.650001525879|1|2023-11-07|15/09/2023|0.87|0.72|776600000|845860000|28.920000076294|1
2023-11-27 18:08:38|00863|39302|ST|4.82B|4820000000|31.85|2154421|-29.3|42|2024-01-30|15/12/2023||0.859||979990000|31.85000038147|1|2023-10-31|15/09/2023|0.91|0.9|1000000000|1000000000|34.099998474121|1
2023-11-27 18:08:44|00864|8266|FHN|6.73B|6730000000|12.09|6794750|-50.95|43|2024-01-19|15/12/2023||0.2822||789850000|12.039999961853|1|2023-10-18|15/09/2023|0.27|0.25|778000000|795420000|10.869999885559|1
2023-11-27 18:08:50|00865|41195|BERY|7.45B|7450000000|64.41|847385|13.05|42|2024-02-02|15/12/2023||1.32||2960000000|64.410003662109|1|2023-11-16|15/09/2023|2.28|2.14|3100000000|3140000000|61.240001678467|1
2023-11-27 18:08:56|00866|8202|ITT|9.00B|9000000000|109.67|426565|29.48|43|2024-02-16|15/12/2023||1.33||816860000|109.66999816895|1|2023-11-02|15/09/2023|1.37|1.27|822100000|810820000|93.970001220703|1
2023-11-27 18:09:03|00867|976456|LSXMK|8.71B|8710000000|26.65|1132417|-20.15|31|2023-11-03|15/09/2023||0.8975||2290000000|25.75|1|2023-08-04|15/06/2023|0.77|0.9175|2250000000|2250000000|25.422500610352|1
2023-11-27 18:09:12|00868|1173555|OGN|2.89B|2890000000|11.32|4543540|-54.8|14|2024-02-15|15/12/2023||0.7925||1560000000|11.319999694824|1|2023-11-02|15/09/2023|0.87|1.05|1520000000|1570000000|14.64999961853|1
2023-11-27 18:09:19|00869|48388|ARMK|7.31B|7310000000|27.93|3415140|-31.64|41|2024-02-06|15/12/2023||0.3707||4290000000|27.930000305176|1|2023-11-14|15/09/2023|0.64|0.64|4900000000|4790000000|28.520000457764|1
2023-11-27 18:09:25|00870|16200|GNTX|7.23B|7230000000|31.01|1484896|8.59|42|2024-01-26|15/12/2023||0.4363||553750000|31.010000228882|1|2023-10-27|15/09/2023|0.45|0.44|575850000|565470000|30.370000839233|1
2023-11-27 18:09:32|00871|32374|UTHR|10.89B|10890000000|231.24|258055|-13.78|42|2024-02-21|15/12/2023||4.14||567730000|231.24000549316|1|2023-11-01|15/09/2023|5.38|5.15|609400000|587900000|222.86000061035|1
2023-11-27 18:09:38|00872|39170|ARW|6.45B|6450000000|118.95|452141|8.92|42|2024-02-08|15/12/2023||3.77||7920000000|119.38999938965|1|2023-11-02|15/09/2023|4.14|3.51|8010000000|8080000000|113.69999694824|1
2023-11-27 18:09:44|00873|20979|ATR|8.39B|8390000000|127.47|299959|21.36|42|2024-02-15|15/12/2023||1.12||835940000|127.4700012207|1|2023-10-25|15/09/2023|1.26|1.27|893000000|909910000|123.33999633789|1
2023-11-27 18:09:51|00874|942640|STOR|9.09B|9090000000|32.21|2910862|1.04|34|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1
2023-11-27 18:09:57|00875|39283|KRC|3.59B|3590000000|30.18|1004795|-29.07|42|2024-01-31|15/12/2023||0.3128||278590000|30.379999160767|1|2023-10-25|15/09/2023|0.45|0.33|283600000|279360000|28.60000038147|1
2023-11-27 18:10:02|00876|15358|AGNC|5.76B|5760000000|8.58|15499733|-13.07|42|2024-01-31|15/12/2023||0.5939||595580000|8.6199998855591|1|2023-10-30|15/09/2023|0.65|0.61|593000000|510160000|7|1
2023-11-27 18:10:08|00877|39257|NNN|7.26B|7260000000|39.8|1528283|-14.03|42|2024-02-13|15/12/2023||0.484||207330000|39.819999694824|1|2023-11-01|15/09/2023|0.59|0.47|205130000|204620000|36.330001831055|1
2023-11-27 18:10:13|00878|1168293|AIRC|4.80B|4800000000|30.54|913391|-18.58|15|2024-02-07|15/12/2023||0.1311||196260000|30.549999237061|1|2023-11-02|15/09/2023|4.43|0.1771|197310000|201160000|28.549999237061|1
2023-11-27 18:10:19|00879|16417|JAZZ|7.43B|7430000000|118.47|637277|-20.69|42|2024-02-27|15/12/2023||5.14||1010000000|117.36000061035|1|2023-11-08|15/09/2023|4.84|4.93|972000000|969020000|133.66999816895|1
2023-11-27 18:10:24|00880|1010884|JHG|4.23B|4230000000|25.52|921897|1.46|30|2024-02-06|15/12/2023||0.5175||504080000|25.520000457764|1|2023-11-01|15/09/2023|0.64|0.54|521000000|511940000|23.069999694824|1
2023-11-27 18:10:32|00881|32506|DKS|9.91B|9910000000|120.99|1552622|1.49|43|2024-03-05|15/01/2024||3.3||3770000000|121.13999938965|1|2023-11-21|15/10/2023|2.85|2.46|3040000000|2950000000|119.01000213623|1
2023-11-27 18:10:40|00882|8130|NYT|7.49B|7490000000|45.55|1108449|29.63|43|2024-01-31|15/12/2023||0.6083||685170000|45.560001373291|1|2023-11-08|15/09/2023|0.37|0.29|598300000|589490000|41.610000610352|1
2023-11-27 18:10:47|00883|15668|CBSH|6.25B|6250000000|50.23|568014|-29.31|42|2024-01-18|15/12/2023||0.8538||386310000|50.209999084473|1|2023-10-18|15/09/2023|0.96|0.94|391500000|392370000|49.310001373291|1
2023-11-27 18:10:53|00884|20189|FR|6.21B|6210000000|45.78|932953|-9.03|42|2024-02-07|15/12/2023||0.3066||156490000|45.799999237061|1|2023-10-18|15/09/2023|0.57|0.3|155110000|153580000|44.930000305176|1
2023-11-27 18:11:00|00885|39274|FAF|6.01B|6010000000|58.29|585779|6.38|42|2024-02-08|15/12/2023||1.07||1560000000|58.340000152588|1|2023-10-26|15/09/2023|1.22|1.13|1480000000|1600000000|50.060001373291|1
2023-11-27 18:11:04|00886|979017|USFD|10.67B|10670000000|43.43|1805222|20.43|31|2024-02-15|15/12/2023||0.6642||8790000000|43.580001831055|1|2023-11-09|15/09/2023|0.7|0.69|9100000000|9120000000|41.080001831055|1
2023-11-27 18:11:10|00887|13090|OSK|6.37B|6370000000|96.71|547527|4.67|43|2024-01-30|15/12/2023||2.17||2460000000|96.709999084473|1|2023-10-26|15/09/2023|3.04|2.19|2510000000|2470000000|86.860000610352|1
2023-11-27 18:11:15|00888|1058014|COLD|8.09B|8090000000|28.48|1892509|-4.98|28|2024-02-22|15/12/2023||0.1235||624980000|28.629999160767|1|2023-11-02|15/09/2023|-0.01|0.09|667900000|702320000|26.799999237061|1
2023-11-27 18:11:22|00889|20214|RGA|10.70B|10700000000|162.54|362529|13.66|42|2024-02-01|15/12/2023||4.47||4540000000|162.53999328613|1|2023-11-02|15/09/2023|5.57|4.29|5150000000|4380000000|148.49000549316|1
2023-11-27 18:11:27|00890|20664|SF|6.24B|6240000000|61.22|571871|-3.99|42|2024-02-01|15/12/2023||1.39||1110000000|61.240001678467|1|2023-10-25|15/09/2023|0.6|1.33|1050000000|1090000000|58.459999084473|1
2023-11-27 18:11:34|00891|16937|PNFP|5.38B|5380000000|70.72|458037|-15.21|42|2024-01-16|15/12/2023||1.66||415880000|70.720001220703|1|2023-10-17|15/09/2023|1.79|1.71|408040000|421410000|68.330001831055|1
2023-11-27 18:11:41|00892|16499|LFUS|5.86B|5860000000|235.12|89332|-4.03|42|2024-01-31|15/12/2023||2.13||572890000|235.11999511719|1|2023-10-31|15/09/2023|2.97|2.61|607100000|584890000|215.41000366211|1
2023-11-27 18:11:47|00893|39216|ACC|9.15B|9150000000|65.45|2469500|0.05|37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1
2023-11-27 18:11:56|00894|29656|HTA|695.84M|695840000|29.2|64618076|19.82|37|2022-10-26|15/09/2022||0.1101||200640000|24.370000839233|1|2022-08-03|15/06/2022||0.1082||199580000|24.370000839233|1
2023-11-27 18:12:03|00895|20191|HII|9.32B|9320000000|234.31|261227|3.46|42|2024-02-15|15/12/2023||4.38||2780000000|234.46000671387|1|2023-11-02|15/09/2023|3.7|3.41|2820000000|2710000000|220.99000549316|1
2023-11-27 18:12:09|00896|15649|CASY|10.51B|10510000000|282.06|259213|16.82|42|2024-03-05|15/01/2024||1.98||3700000000|282.05999755859|1|2023-12-11|15/10/2023||3.5||4050000000|282.05999755859|1
2023-11-27 18:12:15|00897|20479|CFR|6.32B|6320000000|98.69|448196|-33.09|42|2024-01-25|15/12/2023||2.05||488650000|98.449996948242|1|2023-10-26|15/09/2023|2.38|2.11|491420000|484910000|83.660003662109|1
2023-11-27 18:12:21|00898|41215|VOYA|7.41B|7410000000|70.86|688867|9.2|42|2024-02-06|15/12/2023||2.05||1730000000|70.860000610352|1|2023-10-31|15/09/2023|1.74|2.05|1720000000|1730000000|66.069999694824|1
2023-11-27 18:12:26|00899|1167588|CNXC|6.23B|6230000000|93.5|372172|-21.26|16|2024-01-08|15/11/2023||3.1||2080000000|93.5|1|2023-09-27|15/08/2023|2.71|2.85|1630000000|1640000000|71.26000213623|1
2023-11-27 18:12:34|00900|48377|BRX|6.48B|6480000000|21.6|2389759|-7.69|41|2024-02-12|15/12/2023||0.1978||314410000|21.60000038147|1|2023-10-30|15/09/2023|0.21|0.2|307310000|306210000|19.889999389648|1
2023-11-27 18:12:39|00901|20383|STWD|6.18B|6180000000|19.71|2402949|-6.44|42|2024-02-23|15/12/2023||0.476||544000000|19.770000457764|1|2023-11-08|15/09/2023|0.49|0.48|521500000|524030000|18.610000610352|1
2023-11-27 18:12:46|00902|39242|ORI|7.89B|7890000000|28.98|1324672|18.45|42|2024-01-25|15/12/2023||0.7333||1950000000|28.979999542236|1|2023-10-26|15/09/2023|0.72|0.62|1760000000|1980000000|26.829999923706|1
2023-11-27 18:12:52|00903|8185|X|7.80B|7800000000|34.98|4920025|34.82|39|2024-01-25|15/12/2023||0.1954||3860000000|34.990001678467|1|2023-10-26|15/09/2023|1.4|1.1|4430000000|4500000000|32.400001525879|1
2023-11-27 18:12:59|00904|20459|PB|5.47B|5470000000|58.32|609566|-22.8|42|2024-01-24|15/12/2023||1.13||287010000|58.319999694824|1|2023-10-25|15/09/2023|1.2|1.16|278260000|279710000|50.130001068115|1
2023-11-27 18:13:05|00905|13992|RGLD|7.81B|7810000000|118.62|357846|7.99|42|2024-02-14|15/12/2023||0.7333||141800000|119.29000091553|1|2023-11-01|15/09/2023|0.76|0.77|138620000|135360000|104.33000183105|1
2023-11-27 18:13:13|00906|958233|LITE|2.90B|2900000000|43.31|1297742|-21.57|34|2024-02-01|15/12/2023||0.3014||363190000|43.310001373291|1|2023-11-08|15/09/2023|0.35|0.28|317600000|313040000|42.020000457764|1
2023-11-27 18:13:19|00907|1152333|NVST|4.09B|4090000000|23.85|2182025|-35.05|23|2024-02-07|15/12/2023||0.3845||644040000|23.860000610352|1|2023-11-01|15/09/2023|0.43|0.46|631300000|649510000|23.270000457764|1
2023-11-27 18:13:26|00908|39180|OGE|6.98B|6980000000|34.88|1406173|-12.91|42|2024-02-22|15/12/2023||0.195||705130000|34.880001068115|1|2023-11-02|15/09/2023|1.2|1.16|945400000|1270000000|34.5|1
2023-11-27 18:13:33|00909|29707|VAC|2.71B|2710000000|75.95|595290|-47.7|42|2024-02-21|15/12/2023||1.76||1130000000|75.930000305176|1|2023-11-01|15/09/2023|1.2|2.16|1190000000|1190000000|89.860000610352|1
2023-11-27 18:13:39|00910|39186|HUN|4.41B|4410000000|25.32|2097040|-11.71|42|2024-02-13|15/12/2023||-0.0368||1380000000|25.299999237061|1|2023-10-31|15/09/2023|0.15|0.2|1510000000|1560000000|23.239999771118|1
2023-11-27 18:13:46|00911|17148|SEIC|7.57B|7570000000|57.56|524818|-7.34|42|2024-01-24|15/12/2023||0.88||482000000|57.549999237061|1|2023-10-25|15/09/2023|0.87|0.88|476760000|483200000|54.509998321533|1
2023-11-27 18:13:54|00912|17585|WWD|7.88B|7880000000|131.35|332928|34.7|42|2024-01-29|15/12/2023||1.13||743380000|131.35000610352|1|2023-11-16|15/09/2023|0.84|1.31|777000000|763400000|134.63999938965|1
2023-11-27 18:14:01|00913|17440|UHAL|10.85B|10850000000|55.38|113166|-6.32|42|2024-02-07|15/12/2023||0.88||1340000000|55.380001068115|1|2023-11-08|15/09/2023|1.4|1.76|1650000000|1650000000|52.930000305176|1
2023-11-27 18:14:07|00914|39245|OHI|8.07B|8070000000|32.02|1863230|4.33|42|2024-02-01|15/12/2023||0.3517||210880000|32.020000457764|1|2023-11-02|15/09/2023|0.37|0.33|242030000|210680000|33.240001678467|1
2023-11-27 18:14:13|00915|20749|EXP|6.27B|6270000000|179.78|301258|33.2|42|2024-01-25|15/12/2023||3.54||539650000|180.66999816895|1|2023-10-26|15/09/2023|4.28|4.26|622200000|636350000|152.11000061035|1
2023-11-27 18:14:18|00916|20565|CACI|7.25B|7250000000|325|125699|4.43|42|2024-01-24|15/12/2023||4.59||1840000000|325.45999145508|1|2023-10-25|15/09/2023|4.36|4.54|1850000000|1690000000|322.69000244141|1
2023-11-27 18:14:26|00917|39324|BPOP|5.16B|5160000000|71.32|372344|0.33|42|2024-01-23|15/12/2023||1.69||706450000|71.319999694824|1|2023-10-26|15/09/2023|1.9|1.84|693570000|703190000|59.990001678467|1
2023-11-27 18:14:33|00918|39240|INGR|6.78B|6780000000|103.95|366694|5.26|42|2024-02-01|15/12/2023||1.86||2080000000|104.06999969482|1|2023-11-07|15/09/2023|2.33|1.96|2030000000|2120000000|95.620002746582|1
2023-11-27 18:14:38|00919|21040|PRI|7.44B|7440000000|212.86|135908|45.28|42|2024-02-07|15/12/2023||4.25||722140000|213.32000732422|1|2023-11-07|15/09/2023|4.28|4.03|713200000|703510000|202.24000549316|1
2023-11-27 18:14:45|00920|29665|POST|5.24B|5240000000|86.64|552602|-6.34|42|2024-02-01|15/12/2023||1.12||1890000000|86.849998474121|1|2023-11-16|15/09/2023|1.63|1.34|1950000000|1930000000|85.5|1
2023-11-27 18:14:51|00921|989528|VVV|4.56B|4560000000|34.95|1621323|6.37|30|2024-02-07|15/12/2023||0.2842||380100000|34.950000762939|1|2023-11-09|15/09/2023|0.39|0.41|390000000|390250000|30|1
2023-11-27 18:14:58|00922|39177|DEI|2.26B|2260000000|11.35|2121664|-33.66|42|2024-02-13|15/12/2023||-0.0783||251430000|11.359999656677|1|2023-10-31|15/09/2023|-0.08|-0.08|255400000|250290000|11.260000228882|1
2023-11-27 18:15:04|00923|1075387|NVT|9.03B|9030000000|54.42|1386130|34.64|29|2024-02-06|15/12/2023||0.734||869080000|54.419998168945|1|2023-10-27|15/09/2023|0.84|0.73|859000000|881990000|46.819999694824|1
2023-11-27 18:15:11|00924|48391|OMF|4.71B|4710000000|39.22|864663|-0.73|41|2024-01-31|15/12/2023||1.4||1110000000|39.409999847412|1|2023-10-25|15/09/2023|1.57|1.49|1090000000|1070000000|36.659999847412|1
2023-11-27 18:15:20|00925|16321|IBKR|34.16B|34160000000|80.95|954664|5.29|42|2024-01-16|15/12/2023||1.55||1140000000|80.940002441406|1|2023-10-17|15/09/2023|1.55|1.51|1150000000|1100000000|85.930000305176|1
2023-11-27 18:15:27|00926|16855|OZK|4.62B|4620000000|40.76|829433|-11.89|42|2024-01-18|15/12/2023||1.44||395600000|40.900001525879|1|2023-10-19|15/09/2023|1.49|1.42|393000000|387750000|35.869998931885|1
2023-11-27 18:15:34|00927|20882|MDU|3.87B|3870000000|19.02|1384747|-39.52|43|2024-02-06|15/12/2023||0.4818||1230000000|19.020000457764|1|2023-11-02|15/09/2023|0.29|0.25|1000000000|1020000000|18.639999389648|1
2023-11-27 18:15:40|00928|20726|SON|5.40B|5400000000|55.17|419954|-9.44|42|2024-02-15|15/12/2023||1.07||1630000000|55.169998168945|1|2023-10-31|15/09/2023|1.46|1.23|1710000000|1740000000|51.279998779297|1
2023-11-27 18:15:47|00929|39133|ENOV|2.76B|2760000000|50.55|640024|-7.95|42|2024-02-21|15/12/2023||0.7293||450020000|50.590000152588|1|2023-11-07|15/09/2023|0.56|0.54|417520000|414980000|46.360000610352|1
2023-11-27 18:15:53|00930|20572|CUZ|2.99B|2990000000|19.74|1613435|-24.04|42|2024-02-07|15/12/2023||0.1177||199710000|19.739999771118|1|2023-10-26|15/09/2023|0.13|0.12|198850000|200420000|17.610000610352|1
2023-11-27 18:16:01|00931|16700|NATI|7.97B|7970000000|59.98|1493751|46.19|42|2024-01-30|15/12/2023||0.6771||439230000|59.979999542236|1|2023-10-26|15/09/2023||0.5704||413900000|59.979999542236|1
2023-11-27 18:16:05|00932|20632|EVR|5.94B|5940000000|146.48|273426|29.36|42|2024-01-31|15/12/2023||1.82||711460000|146.86999511719|1|2023-10-25|15/09/2023|1.3|1.21|570200000|548740000|131|1
2023-11-27 18:16:12|00933|39244|NYCB|6.64B|6640000000|9.19|8913196|-3.17|42|2024-01-31|15/12/2023||0.2895||936670000|9.1899995803833|1|2023-10-26|15/09/2023|0.36|0.33|1040000000|942560000|10.10000038147|1
2023-11-27 18:16:18|00934|41242|SRC|5.83B|5830000000|41.26|1834263|-1.58|42|2024-02-22|15/12/2023||0.3388||189280000|41.270000457764|1|2023-11-02|15/09/2023|0.25|0.3717|188340000|190670000|36.520000457764|1
2023-11-27 18:16:25|00935|39293|MAN|3.70B|3700000000|75.69|320729|-13.67|42|2024-01-30|15/12/2023||1.2||4550000000|75.790000915527|1|2023-10-19|15/09/2023|1.38|1.36|4680000000|4730000000|71.209999084473|1
2023-11-27 18:16:32|00936|20812|DLB|8.24B|8240000000|86.24|386970|19.97|42|2024-01-31|15/12/2023||0.778||353670000|86.5|1|2023-11-16|15/09/2023|0.65|0.22|290600000|290180000|88.660003662109|1
2023-11-27 18:16:38|00937|16859|PACW|936.84M|936840000|7.89|3504346|-69.31|42|2024-01-18|15/12/2023||-0.2283||190300000|7.8899998664856|1|2023-10-24|15/09/2023|-0.31|0.05|174540000|206900000|7.3000001907349|1
2023-11-27 18:16:45|00938|8089|SLM|3.20B|3200000000|14.13|2001699|-15.86|42|2024-01-24|15/12/2023||0.8722||447300000|14.119999885559|1|2023-10-25|15/09/2023|0.11|0.39|409000000|371000000|13|1
2023-11-27 18:16:52|00939|101886|ESI|4.97B|4970000000|20.59|1176685|6.02|38|2024-02-20|15/12/2023||0.326||594710000|20.590000152588|1|2023-10-25|15/09/2023|0.36|0.34|599300000|607920000|18.35000038147|1
2023-11-27 18:16:58|00940|15321|ACHC|6.68B|6680000000|72.41|519145|-14.85|42|2024-02-29|15/12/2023||0.8374||727600000|72.410003662109|1|2023-11-02|15/09/2023|0.91|0.89|750300000|726240000|73.470001220703|1
2023-11-27 18:17:05|00941|7865|AN|5.63B|5630000000|132.5|507894|12.28|42|2024-02-16|15/12/2023||4.9||6560000000|132.46000671387|1|2023-10-27|15/09/2023|5.54|5.5|6900000000|6730000000|130.41999816895|1
2023-11-27 18:17:09|00942|1162794|ACI|12.36B|12360000000|21.45|3418354|3.92|20|2024-01-09|15/11/2023||0.6482||18360000000|21.389999389648|1|2023-10-17|15/08/2023|0.63|0.56|18300000000|18300000000|22.5|1
2023-11-27 18:17:15|00943|21174|MTZ|4.39B|4390000000|56.78|1126739|-37.04|42|2024-02-29|15/12/2023||0.4571||3260000000|56.840000152588|1|2023-10-31|15/09/2023|0.95|1.84|3260000000|3790000000|58.490001678467|1
2023-11-27 18:17:23|00944|7860|ASH|4.03B|4030000000|78.7|468849|-29.03|42|2024-01-30|15/12/2023||0.2616||479900000|78.730003356934|1|2023-11-08|15/09/2023|0.41|0.84|518000000|526210000|76.540000915527|1
2023-11-27 18:17:29|00945|29718|VMI|4.33B|4330000000|206.86|173742|-37.75|42|2024-02-14|15/12/2023||3.33||1070000000|206.86000061035|1|2023-10-25|15/09/2023|4.12|3.76|1050000000|1120000000|230|1
2023-11-27 18:17:36|00946|24313|WBS|7.36B|7360000000|42.82|1166540|-19.56|42|2024-01-25|15/12/2023||1.5||683980000|42.819999694824|1|2023-10-19|15/09/2023|1.55|1.49|677500000|686360000|39.319999694824|1
2023-11-27 18:17:42|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|21|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1
2023-11-27 18:17:47|00948|20590|NFG|4.63B|4630000000|50.49|433384|-22.13|42|2024-02-01|15/12/2023||1.53||708670000|50.590000152588|1|2023-11-01|15/09/2023|0.78|0.85|368950000|474680000|50.950000762939|1
2023-11-27 18:17:54|00949|20743|CW|8.14B|8140000000|212.78|159386|19.39|42|2024-02-21|15/12/2023||2.95||736490000|212.7799987793|1|2023-11-01|15/09/2023|2.54|2.38|724000000|683020000|198.80999755859|1
2023-11-27 18:18:01|00950|39290|RYN|4.67B|4670000000|30.98|573257|-14.24|42|2024-02-07|15/12/2023||0.1728||285030000|30.979999542236|1|2023-11-01|15/09/2023|0.13|0.12|201600000|209160000|25.239999771118|1
2023-11-27 18:18:07|00951|8319|MTG|4.88B|4880000000|17.61|1677427|29.95|43|2024-01-31|15/12/2023||0.5583||299000000|17.620000839233|1|2023-10-31|15/09/2023|0.64|0.57|296510000|296310000|16.690000534058|1
2023-11-27 18:18:13|00952|20853|CLH|8.77B|8770000000|162.23|272740|32.05|42|2024-02-28|15/12/2023||1.72||1360000000|162.22999572754|1|2023-11-01|15/09/2023|1.68|2.09|1370000000|1410000000|153.66999816895|1
2023-11-27 18:18:21|00953|21120|IDA|4.92B|4920000000|97.18|344827|-10.71|42|2024-02-15|15/12/2023||0.6244||260760000|97.169998168945|1|2023-11-02|15/09/2023|2.07|1.95|518010000|521700000|96.540000915527|1
2023-11-27 18:18:27|00954|48373|SAIC|6.15B|6150000000|116.39|330255|5.33|40|2024-03-28|15/01/2024||1.52||1630000000|116.41999816895|1|2023-12-04|15/10/2023||1.69||1790000000|116.41999816895|1
2023-11-27 18:18:33|00955|20976|AL|4.21B|4210000000|38.02|698304|-0.39|42|2024-02-15|15/12/2023||1.16||689320000|38.009998321533|1|2023-11-06|15/09/2023|1.59|1.04|659400000|661090000|36.830001831055|1
2023-11-27 18:18:38|00956|1130931|FSLY|2.35B|2350000000|17.89|2761333|106.55|24|2024-02-14|15/12/2023||-0.0265||139650000|17.930000305176|1|2023-11-01|15/09/2023|-0.06|-0.08|127800000|126610000|14.670000076294|1
2023-11-27 18:18:46|00957|17579|WTFC|5.11B|5110000000|83.53|386005|-5.87|42|2024-01-17|15/12/2023||2.45||579440000|83.529998779297|1|2023-10-17|15/09/2023|2.53|2.42|574840000|570640000|75.349998474121|1
2023-11-27 18:18:52|00958|21119|HXL|5.65B|5650000000|67.22|515138|11.52|42|2024-01-24|15/12/2023||0.5081||474840000|67.279998779297|1|2023-10-23|15/09/2023|0.38|0.43|419500000|427060000|64.839996337891|1
2023-11-27 18:18:59|00959|21155|CR|6.22B|6220000000|109.38|188373|1.3|42|2023-10-23|15/09/2023|1.03|1.96|530100000|842220000|84.110000610352|1|2023-07-25|15/06/2023|1.1|0.93|510000000|512840000|91.029998779297|1
2023-11-27 18:19:06|00960|41323|PINC|2.49B|2490000000|20.86|1699133|-37.08|42|2024-01-30|15/12/2023||0.5716||343090000|20.860000610352|1|2023-11-07|15/09/2023|0.54|0.51|318750000|319340000|19.579999923706|1
2023-11-27 18:19:27|00961|16070|FCNCA|20.79B|20790000000|1437.27|62483|76.66|39|2024-01-31|15/12/2023||49.27||2390000000|1436.6600341797|1|2023-10-26|15/09/2023|55.92|48.83|2610000000|2370000000|1301.6700439453|1
2023-11-27 18:19:33|00962|39282|HFC|9.73B|9730000000|36.39|4258144|0|35|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1
2023-11-27 18:19:39|00963|103913|TMX|4.60B|4600000000|37.87|1466861|0|34|2023-02-28|15/12/2022||0.245||495990000|37.869998931885|1|2022-10-20|15/09/2022||0.405||544820000|37.869998931885|1
2023-11-27 18:19:46|00964|39288|FLO|4.47B|4470000000|21.22|1480496|-28.06|42|2024-02-07|15/12/2023||0.2212||1140000000|21.219999313354|1|2023-11-09|15/09/2023|0.29|0.28|1200000000|1210000000|22.14999961853|1
2023-11-27 18:19:51|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|16.58|34|2023-11-07|15/09/2023||0.7964||2930000000|36.139999389648|1|2023-08-02|15/06/2023||0.7199||2770000000|36.139999389648|1
2023-11-27 18:19:59|00966|41225|RITM|4.89B|4890000000|10.12|3532139|12.99|38|2024-02-06|15/12/2023||0.389||931550000|10.14999961853|1|2023-10-26|15/09/2023|0.58|0.39|1090000000|922900000|8.9499998092651|1
2023-11-27 18:20:05|00967|17447|UMPQ|4.59B|4590000000|17.66|2169225|-12.79|39|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2023-11-27 18:20:11|00968|21140|SNX|8.84B|8840000000|98.67|539727|-4.25|41|2024-01-09|15/11/2023||2.67||14480000000|98.660003662109|1|2023-09-26|15/08/2023|2.78|2.47|14000000000|14110000000|101.90000152588|1
2023-11-27 18:20:16|00969|13943|LAZ|2.49B|2490000000|28.42|688564|-24.98|43|2024-02-01|15/12/2023||0.383||672700000|28.420000076294|1|2023-10-26|15/09/2023|0.1|0.17|532000000|575320000|27.549999237061|1
2023-11-27 18:20:23|00970|6403|JBLU|1.39B|1390000000|4.2|16826964|-46.87|42|2024-01-25|15/12/2023||-0.3817||2250000000|4.1599998474121|1|2023-10-31|15/09/2023|-0.39|-0.2|2350000000|2380000000|4.1999998092651|1
2023-11-27 18:20:29|00971|20819|FCN|7.61B|7610000000|218.4|205020|27.93|42|2024-02-22|15/12/2023||1.76||844990000|218.39999389648|1|2023-10-26|15/09/2023|2.34|1.84|893260000|850700000|183.92999267578|1
2023-11-27 18:20:36|00972|39265|HIW|1.92B|1920000000|17.86|1540239|-38.7|42|2024-02-06|15/12/2023||0.23||207350000|17.879999160767|1|2023-10-24|15/09/2023|0.21|0.21|207100000|207000000|18.270000457764|1
2023-11-27 18:20:43|00973|17009|QDEL|4.63B|4630000000|69.35|531496|-21|42|2024-02-14|15/12/2023||2.07||793850000|69.349998474121|1|2023-11-01|15/09/2023|0.9|0.6|744000000|691900000|61.080001831055|1
2023-11-27 18:20:50|00974|16317|IART|3.04B|3040000000|38.84|625225|-26.76|42|2024-02-21|15/12/2023||0.9048||399490000|38.889999389648|1|2023-10-25|15/09/2023|0.76|0.78|382400000|387220000|37.200000762939|1
2023-11-27 18:20:57|00975|16329|ICUI|2.06B|2060000000|85.54|223960|-46.03|42|2024-02-22|15/12/2023||1.6||584000000|85.540000915527|1|2023-11-06|15/09/2023|1.57|1.39|553300000|565750000|102.58999633789|1
2023-11-27 18:21:03|00976|994770|PK|3.05B|3050000000|14.54|2916702|17.24|30|2024-02-28|15/12/2023||0.15||658710000|14.539999961853|1|2023-11-01|15/09/2023|0.13|0.1|679000000|664760000|11.529999732971|1
2023-11-27 18:21:09|00977|9254|CRI|2.46B|2460000000|66.93|682231|-9.89|42|2024-02-26|15/12/2023||2.75||873360000|66.930000305176|1|2023-10-27|15/09/2023|1.84|1.55|792000000|785850000|64.220001220703|1
2023-11-27 18:21:16|00978|13973|CRUS|4.14B|4140000000|77.09|493871|1.5|41|2024-01-31|15/12/2023||2.01||540070000|77.089996337891|1|2023-11-02|15/09/2023|1.8|1.55|481100000|457240000|67.940002441406|1
2023-11-27 18:21:22|00979|1174995|DTM|5.49B|5490000000|56.73|655097|-4.46|15|2024-02-23|15/12/2023||0.9071||232270000|56.790000915527|1|2023-11-01|15/09/2023|0.94|0.91|228000000|227640000|53.970001220703|1
2023-11-27 18:21:28|00980|39303|TKR|5.12B|5120000000|72.66|525541|-1.4|42|2024-02-07|15/12/2023||1.21||1060000000|72.669998168945|1|2023-11-01|15/09/2023|1.55|1.59|1140000000|1200000000|69.120002746582|1
2023-11-27 18:21:35|00981|8087|R|4.71B|4710000000|106.42|376375|11.97|43|2024-02-14|15/12/2023||2.91||3080000000|106.41999816895|1|2023-10-25|15/09/2023|3.58|3.17|2900000000|3010000000|97.980003356934|1
2023-11-27 18:21:41|00982|29682|THG|4.39B|4390000000|122.95|196051|-17.51|42|2024-01-31|15/12/2023||2.67||1410000000|122.94999694824|1|2023-11-01|15/09/2023|0.19|0.68|1600000000|1600000000|117.20999908447|1
2023-11-27 18:21:47|00983|958239|OLLI|4.66B|4660000000|75.51|962623|28.48|36|2024-03-20|15/01/2024||1.12||645130000|75.540000915527|1|2023-12-06|15/10/2023||0.4401||467710000|75.540000915527|1
2023-11-27 18:21:52|00984|976454|LSXMA|8.71B|8710000000|26.72|914873|-16.34|31|2023-11-03|15/09/2023||0.8975||2290000000|25.639999389648|1|2023-08-04|15/06/2023|0.713|0.8652|2250000000|2250000000|24.192485809326|1
2023-11-27 18:21:59|00985|20204|HE|1.37B|1370000000|12.41|5637224|-69.07|43|2024-02-13|15/12/2023||0.48||418160000|12.449999809265|1|2023-11-09|15/09/2023|0.56|0.43|901870000|863190000|13.890000343323|1
2023-11-27 18:22:06|00986|20344|SPB|2.35B|2350000000|66.37|585388|32.99|43|2024-02-02|15/12/2023||0.486||679110000|66.519996643066|1|2023-11-17|15/09/2023|1.36|1.03|740700000|741150000|76.900001525879|1
2023-11-27 18:22:12|00987|20291|HPP|763.61M|763610000|5.33|3796445|-52.47|42|2024-02-15|15/12/2023||-0.2967||237590000|5.3699998855591|1|2023-11-01|15/09/2023|-0.27|-0.31|231400000|234230000|4.460000038147|1
2023-11-27 18:22:19|00988|39259|AXS|4.77B|4770000000|55.96|468244|-2.21|42|2024-01-31|15/12/2023||2.17||1410000000|55.970001220703|1|2023-11-01|15/09/2023|2.34|1.98|1430000000|1250000000|57.099998474121|1
2023-11-27 18:22:24|00989|20870|H|11.99B|11990000000|116.12|927838|21.39|42|2024-02-14|15/12/2023||0.4009||1600000000|116.16000366211|1|2023-11-02|15/09/2023|0.7|0.6|1630000000|1630000000|104|1
2023-11-27 18:22:30|00990|943142|LBRDA|12.00B|12000000000|82.19|111682|-7.16|36|2024-02-29|15/12/2023||2.21||250830000|82.069999694824|1|2023-11-03|15/09/2023|1.1|1.84|240000000|252200000|85.660003662109|1
2023-11-27 18:22:37|00991|21229|FNB|4.17B|4170000000|11.63|2029028|-16.05|42|2024-01-23|15/12/2023||0.3606||403360000|11.630000114441|1|2023-10-18|15/09/2023|0.4|0.36|408130000|403340000|11.279999732971|1
2023-11-27 18:22:43|00992|20262|EPR|3.40B|3400000000|45.14|580600|10.73|42|2024-02-21|15/12/2023||0.5789||141090000|45.110000610352|1|2023-10-25|15/09/2023|0.66|0.79|189380000|153550000|41.490001678467|1
2023-11-27 18:22:50|00993|6489|QRTEA|345.71M|345710000|0.8782|6248831|-66.06|43|2024-02-28|15/12/2023||0.1603||3270000000|0.88400000333786|1|2023-11-03|15/09/2023|0.00|0.0158|2480000000|2540000000|0.43029999732971|1
2023-11-27 18:22:56|00994|21188|AVT|4.24B|4240000000|46.86|529264|4.59|42|2024-01-25|15/12/2023||1.4||6170000000|47|1|2023-11-01|15/09/2023|1.61|1.51|6340000000|6330000000|46.330001831055|1
2023-11-27 18:23:00|00995|1178602|KD|4.15B|4150000000|17.93|1615275|61.81|13|2024-02-28|15/12/2023||0.2285||3940000000|17.950000762939|1|2023-11-07|15/09/2023|-0.05|-1.24|4100000000|4180000000|15.35000038147|1
2023-11-27 18:23:05|00996|20267|MSM|5.66B|5660000000|98.86|429924|17.73|42|2024-01-09|15/11/2023||1.31||971640000|99.050003051758|1|2023-10-25|15/08/2023|1.64|1.62|1040000000|1010000000|95.419998168945|1
2023-11-27 18:23:12|00997|17517|VSAT|2.47B|2470000000|19.99|1565784|-40.82|42|2024-02-01|15/12/2023||0.4857||1110000000|19.969999313354|1|2023-11-08|15/09/2023|1.19|0.72|1230000000|1060000000|17.620000839233|1
2023-11-27 18:23:18|00998|39272|AGO|3.90B|3900000000|68.24|257696|8.53|42|2024-02-22|15/12/2023||1.17||194100000|68.23999786377|1|2023-11-07|15/09/2023|3.42|1.12|403000000|186700000|65.389999389648|1
2023-11-27 18:23:24|00999|20757|HHH|3.66B|3660000000|73.13|223774|5.23|41|2023-11-06|15/09/2023|-10.97|-0.04|268700000|233000000|72.830001831055|1|2023-08-08|15/06/2023|-0.39|-0.25|223320000|217640000|84.980003356934|1
2023-11-27 18:23:31|01000|21125|KMPR|2.74B|2740000000|42.85|375802|-21.46|41|2024-02-12|15/12/2023||0.373||1130000000|42.849998474121|1|2023-10-30|15/09/2023|-0.44|-0.06|1200000000|1180000000|41.279998779297|1
2023-11-27 18:23:37|01001|21168|KEX|4.57B|4570000000|77.53|358168|10.01|43|2024-02-01|15/12/2023||1.03||778240000|77.400001525879|1|2023-10-26|15/09/2023|1.05|1.03|786480000|795430000|79.410003662109|1
2023-11-27 18:23:43|01002|1025079|JBGS|1.45B|1450000000|13.3|1293191|-33.68|28|2024-02-20|15/12/2023||-0.19||150240000|13.300000190735|1|2023-11-07|15/09/2023|-0.58|-0.15|151560000|148450000|13.939999580383|1
2023-11-27 18:23:48|01003|986077|FHB|2.44B|2440000000|19.12|852986|-28.49|30|2024-01-19|15/12/2023||0.4443||201530000|19.120000839233|1|2023-10-27|15/09/2023|0.46|0.43|203250000|199820000|18.129999160767|1
2023-11-27 18:23:54|01004|20516|AM|6.32B|6320000000|13.115|2277672|19.89|37|2024-02-14|15/12/2023||0.1995||266760000|13.164999961853|1|2023-10-25|15/09/2023|0.23|0.2|263840000|267380000|12.14999961853|1
2023-11-27 18:24:00|01005|15591|BOKF|4.67B|4670000000|71.08|209094|-31.41|42|2024-01-17|15/12/2023||1.73||518240000|71.080001831055|1|2023-10-25|15/09/2023|2.04|2.11|498750000|519520000|71.5|1
2023-11-27 18:24:06|01006|13979|HAIN|954.50M|954500000|10.67|1141191|-46.56|42|2024-02-08|15/12/2023||0.1312||465830000|10.670000076294|1|2023-11-07|15/09/2023|-0.04|-0.06|425000000|431770000|11.579999923706|1
2023-11-27 18:24:13|01007|16532|LOPE|4.06B|4060000000|137.42|228081|23.22|42|2024-02-21|15/12/2023||2.61||272550000|137.41999816895|1|2023-11-02|15/09/2023|1.26|1.09|221900000|219610000|120.01000213623|1
2023-11-27 18:24:20|01008|29742|WTM|3.80B|3800000000|1507.01|9384|9.08|42|2024-02-07|15/12/2023||26.03|||1507.0100097656|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1
2023-11-27 18:24:26|01009|20376|PAG|10.24B|10240000000|152.37|255946|22.93|42|2024-02-07|15/12/2023||3.8||7180000000|152.36999511719|1|2023-10-25|15/09/2023|3.92|4.07|7450000000|7230000000|143.55999755859|1
2023-11-27 18:24:33|01010|17188|SLGN|4.43B|4430000000|41.57|556506|-20.69|42|2024-01-30|15/12/2023||0.5976||1400000000|41.529998779297|1|2023-10-25|15/09/2023|1.16|1.13|1800000000|1960000000|41.220001220703|1
2023-11-27 18:24:39|01011|20732|BOH|2.21B|2210000000|55.59|419579|-32.48|42|2024-01-22|15/12/2023||0.9418||158580000|55.590000152588|1|2023-10-23|15/09/2023|1.17|0.97|171270000|160750000|45.689998626709|1
2023-11-27 18:24:43|01012|1169118|SHLS|2.36B|2360000000|13.79|3334017|-54.46|16|2024-03-11|15/12/2023||0.1694||133270000|13.64999961853|1|2023-11-07|15/09/2023|0.2|0.15|134200000|135790000|15.64999961853|1
2023-11-27 18:24:49|01013|1163041|DNB|4.49B|4490000000|10.21|2669186|-24.18|20|2024-02-15|15/12/2023||0.3077||624570000|10.210000038147|1|2023-11-01|15/09/2023|0.27|0.26|588500000|579380000|8.7600002288818|1
2023-11-27 18:24:55|01014|16663|MRCY|1.97B|1970000000|33.27|504040|-30.29|42|2024-01-30|15/12/2023||0.0844||215860000|33.229999542236|1|2023-11-07|15/09/2023|-0.24|0.18|181000000|218520000|37.150001525879|1
2023-11-27 18:25:02|01015|962325|AGR|12.05B|12050000000|31.23|1111792|-26.23|33|2024-02-20|15/12/2023||0.9181||2310000000|31.229999542236|1|2023-10-25|15/09/2023|0.27|0.43|1970000000|1960000000|30.090000152588|1
2023-11-27 18:25:08|01016|1163535|CHPT|705.71M|705710000|1.96|17681210|-82.99|18|2024-03-01|15/01/2024||-0.1655||140100000|1.960000038147|1|2023-12-01|15/10/2023||-0.2144||127250000|1.960000038147|1
2023-11-27 18:25:14|01017|949627|VIRT|2.83B|2830000000|17.75|840651|-19.1|36|2024-02-06|15/12/2023||0.4825||306920000|17.75|1|2023-11-02|15/09/2023|0.45|0.41|630200000|286940000|18.290000915527|1
2023-11-27 18:25:21|01018|49803|SC|12.73B|12730000000|41.6|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2023-11-27 18:25:27|01019|16739|NKTR|89.81M|89810000|0.4708|1706534|-84.72|42|2024-02-29|15/12/2023||-0.21||21390000|0.47299998998642|1|2023-11-07|15/09/2023|-0.19|-0.2|24100000|21260000|0.52979999780655|1
2023-11-27 18:25:33|01020|20918|CPA|3.95B|3950000000|93.49|367447|8.84|42|2024-02-14|15/12/2023||3.79||878950000|93.48999786377|1|2023-11-15|15/09/2023|4.39|3.68|867700000|869930000|91.440002441406|1
2023-11-27 18:25:39|01021|1137413|GO|2.85B|2850000000|28.69|978648|-6.34|24|2024-02-27|15/12/2023||0.1673||981640000|28.709999084473|1|2023-11-07|15/09/2023|0.31|0.27|1000000000|1010000000|28.270000457764|1
2023-11-27 18:25:44|01022|21003|NEU|5.03B|5030000000|524.22|32124|64.33|42|2024-01-31|15/12/2023|||||523.35998535156|1|2023-10-25|15/09/2023|11.6||667150000||444.20999145508|1
2023-11-27 18:25:49|01023|940842|SAGE|1.13B|1130000000|18.88|1089032|-48.4|38|2024-02-22|15/12/2023||-1.07||70730000|18.879999160767|1|2023-11-07|15/09/2023|-3.37|-2.68|2720000|4630000|20.610000610352|1
2023-11-27 18:25:54|01024|1172260|PSFE|700.99M|700990000|10.97|445906|-33.74|13|2023-05-16|15/03/2023|0.54|-0.05|387800000|377540000|14.489999771118|1|2023-03-09|15/12/2022|0.54|0.10|383600000|376110000|20.299999237061|1
2023-11-27 18:25:58|01025|1168847|DRVN|2.21B|2210000000|13.5|1408990|-56.43|18|2024-03-06|15/12/2023||0.1875||572910000|13.489999771118|1|2023-11-01|15/09/2023|0.2|0.18|581000000|569490000|11.380000114441|1
2023-11-27 18:26:31|01026|1156576|REYN|5.48B|5480000000|26.1|275185|-18.65|22|2024-02-07|15/12/2023||0.6211||1020000000|26.10000038147|1|2023-11-08|15/09/2023|0.37|0.37|935000000|932340000|25.709999084473|1
2023-11-27 18:26:37|01027|1061418|GTES|3.25B|3250000000|12.3|1448905|4.97|27|2024-02-05|15/12/2023||0.2808||868680000|12.300000190735|1|2023-11-03|15/09/2023|0.35|0.31|872900000|878080000|11.130000114441|1
2023-11-27 18:26:45|01028|21032|LENb|32.91B|32910000000|115.72|56317|63.79|41|2023-12-13|15/11/2023||4.6||10180000000|115.7799987793|1|2023-09-14|15/08/2023|3.87|3.52|8730000000|8490000000|104.13999938965|1
2023-11-27 18:26:50|01029|32367|ADT|5.32B|5320000000|5.82|2240030|-33.44|38|2024-02-27|15/12/2023||0.1356||1490000000|5.8299999237061|1|2023-11-02|15/09/2023|0.08|0.0345|1240000000|1580000000|5.5799999237061|1
2023-11-27 18:26:55|01030|16514|FWONA|14.05B|14050000000|59.72|139663|15.59|42|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.002403259277|1
2023-11-27 18:27:02|01031|1006167|SNDR|4.03B|4030000000|22.84|568225|-10.19|29|2024-02-01|15/12/2023||0.2374||1370000000|22.840000152588|1|2023-11-02|15/09/2023|0.2|0.37|1400000000|1380000000|25.360000610352|1
2023-11-27 18:27:07|01032|20700|MCY|2.03B|2030000000|36.7|159187|-1.63|42|2024-02-13|15/12/2023||0.05||980410000|36.799999237061|1|2023-10-31|15/09/2023|1.14|0.15|1210000000|1130000000|30.340000152588|1
2023-11-27 18:27:14|01033|20805|CNA|11.33B|11330000000|41.84|138449|-2.43|42|2024-02-12|15/12/2023||1.09||3420000000|41.819999694824|1|2023-10-30|15/09/2023|1.06|0.99|1170000000|3340000000|39.529998779297|1
2023-11-27 18:27:19|01034|1177768|SLVM|2B|2000000000|48.59|285356|-8.38|12|2024-02-09|15/12/2023||0.915||891730000|48.599998474121|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1
2023-11-27 18:27:24|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.2|13|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1
2023-11-27 18:27:29|01036|1171379|HAYW|2.56B|2560000000|11.97|2765521|21.68|15|2024-02-28|15/12/2023||0.1721||278670000|11.970000267029|1|2023-10-31|15/09/2023|0.09|0.08|220300000|210500000|11.5|1
2023-11-27 18:27:36|01037|17336|TFSL|3.80B|3800000000|13.63|319022|-2.43|42|2024-01-31|15/12/2023||0.05||72340000|13.659999847412|1|2023-10-26|15/09/2023|0.07|0.05|75460000|72520000|11.109999656677|1
2023-11-27 18:27:42|01038|24426|SEB|3.40B|3400000000|3501.2|1757|-12.34|41|2024-02-21|15/12/2023|||||3498.8000488281|1|2023-10-30|15/09/2023|108.55||2390000000||3525|1
2023-11-27 18:27:48|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.61|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2023-11-27 18:27:54|01040|1175864|NABL|2.18B|2180000000|11.79|489216|4.48|15|2024-02-22|15/12/2023||0.0796||108070000|11.789999961853|1|2023-11-13|15/09/2023|0.09|0.08|107600000|106860000|13.699999809265|1
2023-11-27 18:27:59|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2023-11-27 18:28:05|01042|1096498|SWI|1.91B|1910000000|11.52|503768|33.8|26|2024-02-08|15/12/2023||0.2067||190260000|11.520000457764|1|2023-11-02|15/09/2023|0.23|0.18|189600000|183690000|9.420000076294|1
2023-11-27 18:28:10|01043|1163792|PARAA|11.58B|11580000000|17.74|66477|-20.65|30|2024-02-14|15/12/2023||0.0197||7880000000|17.799999237061|1|2023-11-10|15/09/2023|0.3|0.1367|7130000000|7120000000|15.670000076294|1
2023-11-27 18:28:15|01044|1168782|AMBP|2.28B|2280000000|3.81|1474598|-16.26|14|2024-02-22|15/12/2023||0.0462||1130000000|3.829999923706|1|2023-10-26|15/09/2023|0.06|0.06|1290000000|1240000000|2.7999999523163|1
2023-11-27 18:28:21|01045|6414|CROX|5.93B|5930000000|97.61|1375409|-0.34|42|2024-02-15|15/12/2023||2.19||925010000|97.669998168945|1|2023-11-02|15/09/2023|3.25|3.1|1050000000|1030000000|87.410003662109|1
2023-11-27 18:28:26|01046|17404|TTEK|8.79B|8790000000|164.87|317927|6.65|42|2024-01-31|15/12/2023||1.36||956600000|166.19000244141|1|2023-11-15|15/09/2023|1.78|1.44|1260000000|1010000000|160.97999572754|1
2023-11-27 18:28:33|01047|16544|LSCC|8.04B|8040000000|58.2|2126968|-15.99|42|2024-02-13|15/12/2023||0.4487||176150000|58.220001220703|1|2023-10-30|15/09/2023|0.53|0.52|192170000|192080000|70.129997253418|1
2023-11-27 18:28:38|01048|1166240|ASAN|4.62B|4620000000|20.69|2604176|12.41|19|2024-03-07|15/01/2024||-0.1559||166850000|20.690000534058|1|2023-12-05|15/10/2023||-0.1066||164090000|20.690000534058|1
2023-11-27 18:28:43|01049|978740|NTLA|2.71B|2710000000|30.3|1195871|-37.54|30|2024-02-22|15/12/2023||-1.47||11330000|30.379999160767|1|2023-11-09|15/09/2023|-1.38|-1.5|12000000|12450000|28.450000762939|1
2023-11-27 18:28:50|01050|17187|SLAB|3.23B|3230000000|101.36|472083|-27.74|42|2024-01-31|15/12/2023||-1.43||85140000|101.36000061035|1|2023-11-01|15/09/2023|0.62|0.61|204000000|200200000|92.180000305176|1
2023-11-27 18:28:56|01051|17108|SAIA|11.11B|11110000000|421.25|311011|79.12|42|2024-02-01|15/12/2023||3.23||746310000|421.25|1|2023-10-27|15/09/2023|3.67|3.61|775100000|740400000|377.08999633789|1
2023-11-27 18:29:04|01052|20487|EGP|8.01B|8010000000|173.05|267087|10.04|42|2024-02-06|15/12/2023||1.07||147770000|173.05000305176|1|2023-10-24|15/09/2023|1.07|0.99|146530000|142380000|154.97999572754|1
2023-11-27 18:29:09|01053|41004|APPS|503.50M|503500000|5|1576739|-71.09|39|2024-02-07|15/12/2023||0.1768||149020000|4.9499998092651|1|2023-11-08|15/09/2023|0.13|0.14|143300000|145960000|5.1300001144409|1
2023-11-27 18:29:15|01054|17159|LNW|7.85B|7850000000|87.03|664774|33.34|39|2024-02-28|15/12/2023||0.6611||751980000|87.029998779297|1|2023-11-09|15/09/2023|0.81|0.39|731000000|715270000|79.75|1
2023-11-27 18:29:22|01055|16806|OMCL|1.56B|1560000000|34.43|750799|-35.12|42|2024-01-31|15/12/2023||0.1569||255580000|34.430000305176|1|2023-11-02|15/09/2023|0.62|0.4657|298660000|295470000|35.770000457764|1
2023-11-27 18:29:29|01056|960584|WSC|7.38B|7380000000|38.49|1792611|-20.87|28|2024-02-21|15/12/2023||0.5194||623450000|38.5|1|2023-11-01|15/09/2023|0.46|0.45|605000000|612500000|39.409999847412|1
2023-11-27 18:29:35|01057|1073227|INSP|4.29B|4290000000|144.55|730843|-37.42|27|2024-02-06|15/12/2023||-0.1883||177830000|144.55000305176|1|2023-11-07|15/09/2023|-0.29|-0.58|153300000|154490000|164.33000183105|1
2023-11-27 18:29:41|01058|1123145|SWAV|6.31B|6310000000|171.24|620383|-33.65|24|2024-02-15|15/12/2023||0.9859||202870000|171.24000549316|1|2023-11-06|15/09/2023|0.92|0.78|186020000|184720000|215.69000244141|1
2023-11-27 18:29:47|01059|958242|RPD|3.22B|3220000000|52.39|726460|86.52|34|2024-02-07|15/12/2023||0.4752||201430000|52.5|1|2023-11-01|15/09/2023|0.5|0.42|199000000|197080000|46.490001678467|1
2023-11-27 18:29:54|01060|17300|SYNA|4.12B|4120000000|105.34|448041|1.22|42|2024-02-01|15/12/2023||0.502||238500000|105.05999755859|1|2023-11-09|15/09/2023|0.52|0.37|237700000|230450000|88.639999389648|1
2023-11-27 18:29:59|01061|100233|VRNS|4.40B|4400000000|40.28|958689|88.45|40|2024-02-12|15/12/2023||0.2284||151800000|40.509998321533|1|2023-10-30|15/09/2023|0.08|0.03|122300000|126040000|31.510000228882|1
2023-11-27 18:30:06|01062|992965|BL|3.53B|3530000000|57.41|583864|-9.16|30|2024-02-15|15/12/2023||0.5425||154480000|57.569999694824|1|2023-11-02|15/09/2023|0.51|0.35|150700000|149840000|48.069999694824|1
2023-11-27 18:30:13|01063|41307|FOXF|2.62B|2620000000|62.09|374014|-41.46|41|2024-02-22|15/12/2023||0.8271||320780000|62.159999847412|1|2023-11-02|15/09/2023|1.05|1.1|331100000|399530000|81.23999786377|1
2023-11-27 18:30:19|01064|986248|MEDP|8.50B|8500000000|276.68|286915|27.18|30|2024-02-12|15/12/2023||2.21||497500000|276.79000854492|1|2023-10-23|15/09/2023|2.22|2.05|492500000|475790000|229.25|1
2023-11-27 18:30:26|01065|40050|AMBA|2.21B|2210000000|55.46|625687|-22.86|42|2024-02-27|15/01/2024||-0.394||50250000|55.689998626709|1|2023-11-30|15/10/2023||-0.389||50010000|55.689998626709|1
2023-11-27 18:30:31|01066|15459|ARWR|3.07B|3070000000|28.75|980706|-1.29|41|2024-02-08|15/12/2023||-0.8443||28020000|28.719999313354|1|2023-11-29|15/09/2023||-0.6086||44630000|28.719999313354|1
2023-11-27 18:30:37|01067|943118|WK|5.09B|5090000000|94|415377|21.93|37|2024-02-20|15/12/2023||0.16||166650000|94|1|2023-10-30|15/09/2023|-0.65|0.04|158200000|155670000|93.519996643066|1
2023-11-27 18:30:44|01068|958818|PFGC|10.01B|10010000000|64.39|867004|8.56|34|2024-02-07|15/12/2023||0.9231||14270000000|64.430000305176|1|2023-11-08|15/09/2023|1.15|1.1|14900000000|14870000000|60.470001220703|1
2023-11-27 18:30:49|01069|16945|POWI|4.39B|4390000000|76.44|375990|-1.03|42|2024-02-01|15/12/2023||0.1483||90170000|76.370002746582|1|2023-11-07|15/09/2023|0.46|0.47|125500000|130370000|75.370002746582|1
2023-11-27 18:30:55|01070|17416|TXRH|7.55B|7550000000|113.01|898499|13.52|42|2024-02-20|15/12/2023||1.07||1160000000|113.05999755859|1|2023-10-26|15/09/2023|0.95|1.06|1210000000|1120000000|96.440002441406|1
2023-11-27 18:31:01|01071|951001|BPMC|4.19B|4190000000|68.19|618470|52.48|34|2024-02-15|15/12/2023||-2.04||67010000|68.480003356934|1|2023-10-26|15/09/2023|-2.2|-2.38|56560000|50660000|43.959999084473|1
2023-11-27 18:31:07|01072|16089|FFIN|3.71B|3710000000|26.19|558702|-29.04|40|2024-01-25|15/12/2023||0.356||127760000|26.190000534058|1|2023-10-19|15/09/2023|0.35|0.36|122220000|128160000|24.60000038147|1
2023-11-27 18:31:13|01073|16219|NOVT|5.22B|5220000000|145.38|185587|-9.47|42|2024-02-28|15/12/2023||0.682||216190000|145.38000488281|1|2023-11-07|15/09/2023|0.85|0.74|221500000|223180000|138.46000671387|1
2023-11-27 18:31:19|01074|1077002|BJ|8.77B|8770000000|65.88|1643221|-9.86|28|2024-02-29|15/01/2024||1.07||5410000000|65.879997253418|1|2023-11-17|15/10/2023|0.98|0.95|4920000000|4910000000|67.599998474121|1
2023-11-27 18:31:25|01075|16045|EXPO|3.92B|3920000000|77.24|222356|-24.38|42|2024-02-01|15/12/2023||0.4402||123890000|77.430000305176|1|2023-10-26|15/09/2023|0.48|0.49|133300000|126390000|83|1
2023-11-27 18:31:31|01076|16348|IIVI|31.42B|31420000000|227.08|55213|34.37|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2023-11-27 18:31:37|01077|1155835|SPT|3.08B|3080000000|54.82|639429|-9.16|22|2024-02-20|15/12/2023||0.0022||90660000|54.819999694824|1|2023-11-02|15/09/2023|-0.01|-0.05|85500000|84210000|42.630001068115|1
2023-11-27 18:31:44|01078|17254|STAA|1.59B|1590000000|32.39|762742|-43.37|42|2024-02-21|15/12/2023||0.1512||74640000|32.340000152588|1|2023-11-01|15/09/2023|0.31|0.14|80300000|80340000|41.819999694824|1
2023-11-27 18:31:50|01079|16678|MSTR|7.40B|7400000000|510.31|734746|184.28|42|2024-01-30|15/12/2023||0.1733||132560000|510.57000732422|1|2023-11-01|15/09/2023|-8.98|0.3|129500000|126000000|423.39001464844|1
2023-11-27 18:31:56|01080|1096240|TWST|1.41B|1410000000|24.41|976636|-3.77|25|2024-02-02|15/12/2023||-0.8187||63410000|24.409999847412|1|2023-11-17|15/09/2023|-0.81|-0.92|66900000|63350000|19.069999694824|1
2023-11-27 18:32:03|01081|16420|ZD|3.01B|3010000000|65.38|293393|-27.05|42|2024-02-12|15/12/2023||2.28||398490000|65.379997253418|1|2023-11-08|15/09/2023|1.5|1.53|341000000|342460000|61.729999542236|1
2023-11-27 18:32:10|01082|15467|ASGN|4.29B|4290000000|91.27|271564|1.04|42|2024-02-14|15/12/2023||1.37||1050000000|91.269996643066|1|2023-10-25|15/09/2023|1.68|1.55|1120000000|1110000000|77.699996948242|1
2023-11-27 18:32:15|01083|1096129|UPWK|1.93B|1930000000|14.19|2074606|20.87|25|2024-02-08|15/12/2023||0.173||178230000|14.130000114441|1|2023-11-07|15/09/2023|0.21|0.1|175730000|168330000|11.329999923706|1
2023-11-27 18:32:22|01084|17239|SPSC|6.54B|6540000000|177.71|145915|32.72|42|2024-02-08|15/12/2023||0.6954||143090000|177.71000671387|1|2023-10-26|15/09/2023|0.75|0.67|135700000|134230000|156.41999816895|1
2023-11-27 18:32:29|01085|17203|SMTC|1.04B|1040000000|16.19|2067934|-45.53|42|2024-03-13|15/01/2024||-0.0718||207820000|16.200000762939|1|2023-12-06|15/10/2023||0.1182||247660000|16.200000762939|1
2023-11-27 18:32:35|01086|940768|HQY|5.79B|5790000000|67.64|657258|9.57|38|2024-03-18|15/01/2024||0.5001||257290000|67.610000610352|1|2023-12-05|15/10/2023||0.4999||243750000|67.610000610352|1
2023-11-27 18:32:42|01087|16256|HELE|2.48B|2480000000|104.21|287545|11.67|43|2024-01-04|15/11/2023||2.75||542530000|104.20999908447|1|2023-10-04|15/08/2023|1.74|1.64|491600000|484790000|113.63999938965|1
2023-11-27 18:32:48|01088|16236|HALO|5.38B|5380000000|40.55|867525|-26.14|42|2024-02-20|15/12/2023||0.7618||228860000|40.549999237061|1|2023-11-06|15/09/2023|0.75|0.7|216000000|218700000|35.580001831055|1
2023-11-27 18:32:54|01089|1009130|BHVN|2.44B|2440000000|31.49|1155770|92.24|30|2024-03-21|15/12/2023||-1.36||0.00|31.469999313354|1|2023-11-14|15/09/2023|-1.44|-1.34|0.00||28.770000457764|1
2023-11-27 18:32:59|01090|21252|KBR|7.04B|7040000000|52.23|1586828|-0.44|42|2024-02-20|15/12/2023||0.6902||1810000000|52.229999542236|1|2023-11-02|15/09/2023|0.75|0.74|1770000000|1790000000|58.270000457764|1
2023-11-27 18:33:03|01091|1027143|RDFN|805.54M|805540000|6.97|3906450|31.36|28|2024-02-15|15/12/2023||-0.2147||221720000|7|1|2023-11-02|15/09/2023|-0.17|-0.23|269000000|270990000|4.75|1
2023-11-27 18:33:09|01092|40083|NEO|2.45B|2450000000|19.23|922267|87.91|42|2024-02-21|15/12/2023||-0.0323||152160000|19.129999160767|1|2023-11-06|15/09/2023|0.00|-0.07|152000000|141650000|15.270000457764|1
2023-11-27 18:33:14|01093|52417|CELH|12.56B|12560000000|54.12|4577698|47.1|30|2024-03-07|15/12/2023||0.1505||332840000|53.720001220703|1|2023-11-07|15/09/2023|0.89|0.51|385000000|351530000|176.91000366211|0.33333333333333
2023-11-27 18:33:22|01094|21128|MMS|5.10B|5100000000|83.61|276372|20.05|42|2024-02-08|15/12/2023||0.9933||1290000000|83.610000610352|1|2023-11-15|15/09/2023|1.29|1.13|1260000000|1270000000|78.730003356934|1
2023-11-27 18:33:27|01095|953821|WING|7.01B|7010000000|238.84|589361|51.6|35|2024-02-14|15/12/2023||0.5483||118340000|240.30999755859|1|2023-11-01|15/09/2023|0.69|0.52|117100000|109270000|182.77000427246|1
2023-11-27 18:33:34|01096|950998|NSA|3.98B|3980000000|32.92|852342|-15.37|35|2024-02-26|15/12/2023||0.1965||205460000|32.919998168945|1|2023-11-01|15/09/2023|0.26|0.22|188700000|208330000|28.520000457764|1
2023-11-27 18:33:39|01097|1052916|EYE|1.52B|1520000000|19.39|1410723|-50.32|27|2024-02-28|15/12/2023||-0.085||499460000|19.409999847412|1|2023-11-09|15/09/2023|0.15|0.1|532400000|526450000|16.840000152588|1
2023-11-27 18:33:45|01098|958147|HLI|7.31B|7310000000|105.98|312453|6.09|34|2024-02-06|15/12/2023||1.19||500850000|105.98000335693|1|2023-10-26|15/09/2023|1.11|1.01|466900000|445950000|96.940002441406|1
2023-11-27 18:33:52|01099|15534|BCPC|3.95B|3950000000|122.3|83000|-13.37|42|2024-02-16|15/12/2023||0.96||236570000|122.30000305176|1|2023-10-27|15/09/2023|1.04|0.97|229900000|237080000|121.68000030518|1
2023-11-27 18:34:00|01100|15371|ALKS|4.02B|4020000000|24.07|1864837|0.79|40|2024-02-15|15/12/2023||0.4186||371380000|24.079999923706|1|2023-10-25|15/09/2023|0.64|0.42|380900000|360000000|25.319999694824|1
2023-11-27 18:34:05|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|13.7|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2023-11-27 18:34:12|01102|1084931|TENB|4.67B|4670000000|39.98|762319|4.57|28|2024-01-30|15/12/2023||0.1411||206550000|40.439998626709|1|2023-11-01|15/09/2023|0.23|0.18|201530000|198400000|42.110000610352|1
2023-11-27 18:34:19|01103|20348|AMN|2.55B|2550000000|67.66|557346|-44.91|42|2024-02-15|15/12/2023||1.23||797620000|67.690002441406|1|2023-11-02|15/09/2023|1.97|1.63|853460000|851200000|76.449996948242|1
2023-11-27 18:34:26|01104|20365|JBT|3.41B|3410000000|107.22|140760|17.3|42|2024-02-20|15/12/2023||1.34||452150000|107.2200012207|1|2023-10-24|15/09/2023|1.11|0.98|403600000|416380000|95.419998168945|1
2023-11-27 18:34:31|01105|29662|MTDR|6.83B|6830000000|57.36|1376399|-11.96|42|2024-02-20|15/12/2023||2.32||866420000|57.360000610352|1|2023-10-24|15/09/2023|1.86|1.64|772290000|705730000|63.770000457764|1
2023-11-27 18:34:38|01106|20275|SSD|7.00B|7000000000|164.56|208008|75.56|42|2024-02-05|15/12/2023||1.38||483640000|164.55999755859|1|2023-10-23|15/09/2023|2.43|2.14|580100000|556620000|131.89999389648|1
2023-11-27 18:34:44|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2023-11-27 18:34:49|01108|1096126|LTHM|2.40B|2400000000|13.35|3938188|-49.18|27|2024-02-14|15/12/2023||0.3919||213580000|13.369999885559|1|2023-10-31|15/09/2023|0.42|0.48|211400000|264980000|14.640000343323|1
2023-11-27 18:34:55|01109|1171774|DOCN|2.47B|2470000000|28.75|1616692|4.84|17|2024-02-22|15/12/2023||0.3653||177730000|28.75|1|2023-11-02|15/09/2023|0.2|0.37|177000000|173360000|19.819999694824|1
2023-11-27 18:35:03|01110|21037|NSP|4.26B|4260000000|114.16|231363|-3.8|42|2024-02-12|15/12/2023||0.664||1610000000|114.16000366211|1|2023-10-31|15/09/2023|1.46|0.86|1550000000|1540000000|96.48999786377|1
2023-11-27 18:35:08|01111|39261|HRI|3.46B|3460000000|122.5|218212|-5.99|41|2024-02-08|15/12/2023||3.45||861620000|122.5|1|2023-10-24|15/09/2023|4|4.14|908000000|887350000|107.20999908447|1
2023-11-27 18:35:15|01112|21036|MXL|1.47B|1470000000|18.13|817971|-49.52|42|2024-01-31|15/12/2023||0.0166||126580000|18.120000839233|1|2023-10-25|15/09/2023|0.02|0.04|135500000|139750000|19.469999313354|1
2023-11-27 18:35:22|01113|17437|UFPI|6.91B|6910000000|111.8|306141|35.83|42|2024-02-21|15/12/2023||1.65||1670000000|111.80000305176|1|2023-10-31|15/09/2023|2.1|2.14|1830000000|1970000000|96.180000305176|1
2023-11-27 18:35:27|01114|1156638|BEAM|2.30B|2300000000|28.75|1245660|-32.99|23|2024-02-27|15/12/2023||-0.6532||19970000|28.930000305176|1|2023-11-08|15/09/2023|-1.22|-1.33|17190000|17470000|24.989999771118|1
2023-11-27 18:35:31|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2023-11-27 18:35:38|01116|1055910|DNLI|2.48B|2480000000|17.87|856856|-38.57|28|2024-02-26|15/12/2023||-0.7991||7790000|17.870000839233|1|2023-11-07|15/09/2023|-0.72|-0.81|1270000|11160000|20.75|1
2023-11-27 18:35:44|01117|41304|FATE|217.91M|217910000|2.21|2188685|-88.1|37|2024-02-27|15/12/2023||-0.5233||1500000|2.210000038147|1|2023-11-08|15/09/2023|-0.46|-0.56|1940000|1590000|2.3099999427795|1
2023-11-27 18:35:48|01118|1088195|BE|2.90B|2900000000|12.93|4774339|-40.3|27|2024-02-08|15/12/2023||0.1275||479880000|13.020000457764|1|2023-11-08|15/09/2023|0.15|-0.04|400300000|370930000|9.9300003051758|1
2023-11-27 18:35:56|01119|985128|ATKR|4.85B|4850000000|130.03|358871|12.74|31|2024-01-30|15/12/2023||3.6||776770000|130.0299987793|1|2023-11-17|15/09/2023|4.21|4.08|869890000|920430000|135.22999572754|1
2023-11-27 18:36:03|01120|101888|QTWO|2.07B|2070000000|35.34|459441|35.19|38|2024-02-13|15/12/2023||0.2384||161480000|35.340000152588|1|2023-11-01|15/09/2023|-0.4|0.18|155000000|155450000|30.030000686646|1
2023-11-27 18:36:11|01121|994769|HGV|3.81B|3810000000|35.3|771669|-17.56|30|2024-02-28|15/12/2023||0.9336||1020000000|35.279998779297|1|2023-11-06|15/09/2023|0.98|0.96|1020000000|1050000000|37.25|1
2023-11-27 18:36:18|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-1.42|43|2024-02-22|15/12/2023||1.57||394640000|88.660003662109|1|2023-11-09|15/09/2023||1.47||364140000|88.660003662109|1
2023-11-27 18:36:26|01123|16719|NEOG|3.63B|3630000000|16.77|1715256|3.63|41|2024-01-04|15/11/2023||0.0567||236590000|16.85000038147|1|2023-10-10|15/08/2023|0.11|0.05|229000000|231610000|16.959999084473|1
2023-11-27 18:36:37|01124|40089|QLYS|6.68B|6680000000|181.43|326451|44.02|42|2024-02-08|15/12/2023||1.25||144920000|181.42999267578|1|2023-11-02|15/09/2023|1.51|1.14|142000000|141000000|151.94999694824|1
2023-11-27 18:36:49|01125|21019|ENV|2.04B|2040000000|37.33|787858|-35.53|42|2024-02-22|15/12/2023||0.5327||315480000|37.369998931885|1|2023-11-08|15/09/2023|0.56|0.54|316800000|319960000|38.240001678467|1
2023-11-27 18:36:54|01126|15761|CNMD|3.32B|3320000000|108.11|358537|31.04|42|2024-01-24|15/12/2023||1.15||331260000|108.06999969482|1|2023-10-25|15/09/2023|0.9|0.83|304600000|300910000|94.629997253418|1
2023-11-27 18:37:02|01127|20399|RHP|5.85B|5850000000|98.48|459965|8.21|42|2024-02-22|15/12/2023||1.03||567060000|98.480003356934|1|2023-11-06|15/09/2023|0.64|0.79|528500000|529490000|91.76000213623|1
2023-11-27 18:37:08|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0.91|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2023-11-27 18:37:14|01129|17001|PZZA|2.20B|2200000000|67.13|841958|-19.06|42|2024-02-27|15/12/2023||0.7356||581070000|67.129997253418|1|2023-11-02|15/09/2023|0.53|0.57|523000000|530350000|65.269996643066|1
2023-11-27 18:37:21|01130|16008|ENSG|6.11B|6110000000|109.11|269645|16.45|42|2024-02-07|15/12/2023||1.28||973650000|109.11000061035|1|2023-10-25|15/09/2023|1.2|1.19|940790000|938490000|96.699996948242|1
2023-11-27 18:37:27|01131|101895|TNET|5.77B|5770000000|114.23|499826|59.3|39|2024-02-13|15/12/2023||1.24||299330000|114.23000335693|1|2023-10-25|15/09/2023|1.91|1.39|1220000000|1240000000|112.93000030518|1
2023-11-27 18:37:33|01132|16842|BYON|728.96M|728960000|16.09|2398228|-37.46|42|2024-02-21|15/12/2023||-0.7852||338120000|16.069999694824|1|2023-10-26|15/09/2023|-0.61|-0.78|373000000|397150000|15.300000190735|1
2023-11-27 18:37:39|01133|16954|PRFT|2.18B|2180000000|62.66|207336|-10.01|42|2024-02-22|15/12/2023||1.01||223590000|62.830001831055|1|2023-10-31|15/09/2023|0.92|0.92|223200000|221990000|51.520000457764|1
2023-11-27 18:37:44|01134|986078|KNSL|8.53B|8530000000|367.57|155067|17.87|30|2024-02-15|15/12/2023||3.37||362460000|370.20999145508|1|2023-10-26|15/09/2023|3.31|2.84|314370000|362430000|425.64001464844|1
2023-11-27 18:37:51|01135|16044|EXLS|4.66B|4660000000|28.27|1049709|-24.57|42|2024-02-29|15/12/2023||0.3488||408920000|28.260000228882|1|2023-10-26|15/09/2023|0.37|0.34|411000000|405880000|25.229999542236|1
2023-11-27 18:37:58|01136|21235|RLI|6.34B|6340000000|138.99|168571|3.16|42|2024-01-24|15/12/2023||1.43||430270000|138.9700012207|1|2023-10-23|15/09/2023|0.61|0.07|331690000|434760000|132.57000732422|1
2023-11-27 18:38:04|01137|41018|TGTX|1.78B|1780000000|12.61|5272483|57.71|41|2024-02-27|15/12/2023||-0.1078||38000000|12.590000152588|1|2023-11-01|15/09/2023|0.73|0.03|165820000|24750000|7.7300000190735|1
2023-11-27 18:38:11|01138|955557|ALRM|2.82B|2820000000|56.31|253511|16.24|35|2024-02-27|15/12/2023||0.4557||224500000|56.209999084473|1|2023-11-09|15/09/2023|0.56|0.4|221900000|223640000|52.009998321533|1
2023-11-27 18:38:18|01139|16078|FELE|4.10B|4100000000|88.78|148708|6.52|42|2024-02-20|15/12/2023||0.868||498050000|88.779998779297|1|2023-10-24|15/09/2023|1.23|1.29|538400000|581480000|84.169998168945|1
2023-11-27 18:38:22|01140|1156199|CRNC|700.19M|700190000|17.36|417373|6.33|22|2024-02-05|15/12/2023||0.2257||78600000|17.360000610352|1|2023-11-27|15/09/2023|0.09|0.15|80800000|74370000|17.290000915527|1
2023-11-27 18:38:29|01141|942650|NVRO|601.37M|601370000|16.54|494450|-63.2|37|2024-02-21|15/12/2023||-0.4842||109240000|16.670000076294|1|2023-11-01|15/09/2023|-0.65|-0.77|103900000|95890000|14.430000305176|1
2023-11-27 18:38:36|01142|20505|MUSA|7.86B|7860000000|369.58|226050|26.22|40|2024-01-31|15/12/2023||5.07||5660000000|369.57998657227|1|2023-11-01|15/09/2023|7.69|6.19|5800000000|5720000000|362.69000244141|1
2023-11-27 18:38:42|01143|15867|CWST|4.62B|4620000000|79.86|284086|-6.22|40|2024-02-15|15/12/2023||0.1852||348080000|79.860000610352|1|2023-11-01|15/09/2023|0.35|0.4|352700000|361710000|75.449996948242|1
2023-11-27 18:38:47|01144|1088200|SONO|1.85B|1850000000|14.71|2125620|-17.5|29|2024-02-07|15/12/2023||0.6525||660040000|14.75|1|2023-11-15|15/09/2023|-0.07|-0.17|305100000|302520000|11.260000228882|1
2023-11-27 18:38:53|01145|1096118|KOD|136.99M|136990000|2.57|913905|-64.59|27|2024-03-27|15/12/2023||-0.8348||0.00|2.5699999332428|1|2023-11-14|15/09/2023|-0.95|-1.21|0.00||1.7999999523163|1
2023-11-27 18:38:58|01146|1166732|FUBO|901.84M|901840000|3.08|13267689|14.07|19|2024-02-22|15/12/2023||-0.3075||396470000|3.079999923706|1|2023-11-03|15/09/2023|-0.29|-0.32|320900000|286170000|2.7400000095367|1
2023-11-27 18:39:05|01147|1010718|APPN|2.64B|2640000000|35.84|308567|-3.62|28|2024-02-22|15/12/2023||-0.2414||140750000|35.819999694824|1|2023-11-02|15/09/2023|-0.2|-0.2571|137090000|135320000|39.130001068115|1
2023-11-27 18:39:11|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2023-11-27 18:39:18|01149|940816|TRUP|1.12B|1120000000|26.93|639246|-49.99|38|2024-02-14|15/12/2023||-0.2043||282050000|26.930000305176|1|2023-11-02|15/09/2023|-0.1|-0.31|285900000|275010000|20.459999084473|1
2023-11-27 18:39:24|01150|16227|GTLS|4.71B|4710000000|130.72|545679|-1.06|42|2024-02-23|15/12/2023||2.19||1110000000|130.66999816895|1|2023-10-27|15/09/2023|1.28|1.48|897900000|1030000000|146.58000183105|1
2023-11-27 18:39:30|01151|1153169|PGNY|3.28B|3280000000|34.15|748303|0.29|24|2024-02-26|15/12/2023||0.0959||273070000|34.150001525879|1|2023-11-07|15/09/2023|0.16|0.11|280900000|271210000|30.829999923706|1
2023-11-27 18:39:35|01152|1153690|SICP|8.86M|8860000|0.28|53288|-98.97|23|2024-01-16|15/12/2023||0.35||10800000|0.28000000119209|1|2023-11-27|15/09/2023||0.2||10900000|0.30000001192093|1
2023-11-27 18:39:42|01153|20162|AIT|6.35B|6350000000|163.81|222898|24.01|42|2024-01-25|15/12/2023||2.12||1070000000|163.78999328613|1|2023-10-26|15/09/2023|2.39|2.08|1100000000|1100000000|152.24000549316|1
2023-11-27 18:39:49|01154|20347|ABG|4.31B|4310000000|209.62|156662|15.53|42|2024-02-06|15/12/2023||7.54||3620000000|209.61999511719|1|2023-10-24|15/09/2023|8.12|8.47|3670000000|3730000000|199.16000366211|1
2023-11-27 18:39:55|01155|1096077|ARVN|1.27B|1270000000|23|490997|-45.79|28|2024-02-26|15/12/2023||-1.37||45510000|22.75|1|2023-11-07|15/09/2023|-1.18|-1.58|34600000|39580000|16.930000305176|1
2023-11-27 18:40:01|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2023-11-27 18:40:07|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|36.54|29|2023-11-02|15/09/2023||0.9975||597150000|52.990001678467|1|2023-08-03|15/06/2023|0.9|0.96|583810000|577900000|52.270000457764|1
2023-11-27 18:40:13|01158|17169|SHOO|2.82B|2820000000|37.77|584875|10.07|42|2024-02-22|15/12/2023||0.5638||502950000|37.75|1|2023-11-08|15/09/2023|0.88|0.86|552700000|548980000|33.979999542236|1
2023-11-27 18:40:19|01159|20282|BOX|3.74B|3740000000|25.92|1677718|-7.55|37|2024-02-28|15/01/2024||0.4262||267460000|25.940000534058|1|2023-12-05|15/10/2023||0.3793||262370000|25.940000534058|1
2023-11-27 18:40:26|01160|20340|SEM|3.00B|3000000000|23.38|537335|-2.64|42|2024-02-22|15/12/2023||0.3496||1640000000|23.389999389648|1|2023-11-02|15/09/2023|0.46|0.41|1670000000|1630000000|22.559999465942|1
2023-11-27 18:40:32|01161|15323|ACIW|2.87B|2870000000|26.48|867564|25.45|42|2024-02-22|15/12/2023||0.9775||476120000|26.489999771118|1|2023-11-02|15/09/2023|0.35|0.12|363020000|339130000|20.239999771118|1
2023-11-27 18:40:40|01162|32311|AEO|3.41B|3410000000|17.27|5333771|5.38|43|2024-03-06|15/01/2024||0.4342||1600000000|17.270000457764|1|2023-11-21|15/10/2023|0.49|0.48|1300000000|1280000000|19.75|1
2023-11-27 18:40:47|01163|16391|IRDM|4.59B|4590000000|37.16|720810|-28.47|42|2024-02-15|15/12/2023||0.044||194350000|37.169998168945|1|2023-10-19|15/09/2023|-0.01|0.03|197600000|200090000|43.770000457764|1
2023-11-27 18:40:53|01164|1053088|ALTR|5.90B|5900000000|72.17|290648|52.81|28|2024-02-22|15/12/2023||0.4989||182090000|72.169998168945|1|2023-11-02|15/09/2023|0.14|0.04|134000000|127330000|62.099998474121|1
2023-11-27 18:40:58|01165|1137570|BBIO|5.18B|5180000000|29.84|1507143|244.76|22|2024-02-22|15/12/2023||-0.8497||7520000|29.840000152588|1|2023-11-02|15/09/2023|-1.08|-0.79|4090000|3620000|26.64999961853|1
2023-11-27 18:41:04|01166|997108|HLNE|5.19B|5190000000|94.97|169482|27.52|29|2024-02-06|15/12/2023||0.8767||128960000|94.970001220703|1|2023-11-07|15/09/2023|1.11|0.93|109200000|122530000|89.360000610352|1
2023-11-27 18:41:10|01167|13963|AEIS|3.60B|3600000000|96.53|279986|6.03|42|2024-02-07|15/12/2023||1.17||408900000|96.529998779297|1|2023-10-31|15/09/2023|1.28|1.14|410000000|417850000|86.569999694824|1
2023-11-27 18:41:16|01168|1084218|ALLK|157.46M|157460000|1.8|969614|-75.54|27|2024-02-27|15/12/2023||-0.4989||0.00|1.7999999523163|1|2023-11-14|15/09/2023|-0.52|-0.45|||1.7999999523163|1
2023-11-27 18:41:22|01169|101891|MGNI|1.15B|1150000000|8.36|1131472|-20.35|39|2024-02-21|15/12/2023||0.2758||161590000|8.3100004196167|1|2023-11-08|15/09/2023|0.12|0.11|150090000|130100000|7.210000038147|1
2023-11-27 18:41:28|01170|16461|KLIC|2.85B|2850000000|50.26|543599|6.71|42|2024-01-31|15/12/2023||0.382||190920000|50.259998321533|1|2023-11-15|15/09/2023|0.51|0.43|202300000|200170000|46.790000915527|1
2023-11-27 18:41:34|01171|16371|INSM|3.43B|3430000000|24|1355221|30.53|40|2024-02-23|15/12/2023||-1.16||81640000|23.979999542236|1|2023-10-26|15/09/2023|-1.11|-1.13|79100000|79140000|25.450000762939|1
2023-11-27 18:41:38|01172|1155092|SITM|2.61B|2610000000|116.05|159327|15.89|23|2024-01-31|15/12/2023||0.2767||45240000|116.05000305176|1|2023-11-01|15/09/2023|0.06|-0.0018|35500000|34630000|99.800003051758|1
2023-11-27 18:41:44|01173|1141594|PHR|868.43M|868430000|15.73|585040|-36.99|21|2024-03-21|15/01/2024||-0.6667||94900000|15.729999542236|1|2023-12-08|15/10/2023||-0.6808||89740000|15.729999542236|1
2023-11-27 18:41:50|01174|20745|LCII|2.78B|2780000000|109.84|250099|10.64|42|2024-02-08|15/12/2023||0.6123||850690000|109.83999633789|1|2023-11-07|15/09/2023|1.02|1.37|1000000000|1010000000|112.76999664307|1
2023-11-27 18:41:56|01175|15574|BLKB|3.97B|3970000000|75.6|153118|29|42|2024-02-06|15/12/2023||1.07||299960000|75.599998474121|1|2023-10-31|15/09/2023|1.12|0.97|277600000|275470000|65.360000610352|1
2023-11-27 18:42:02|01176|31051|MTSI|5.99B|5990000000|83.92|408921|23.29|42|2024-02-06|15/12/2023||0.5919||155600000|83.980003356934|1|2023-11-09|15/09/2023|0.56|0.55|150400000|150300000|73.01000213623|1
2023-11-27 18:42:08|01177|1127881|PD|2.02B|2020000000|21.69|1474161|-0.23|25|2024-03-14|15/01/2024||0.14||110940000|21.629999160767|1|2023-11-30|15/10/2023||0.1367||107700000|21.629999160767|1
2023-11-27 18:43:15|01178|21052|BCO|3.55B|3550000000|78.83|235685|29.43|30|2024-02-21|15/12/2023||2.61||1260000000|78.75|1|2023-11-07|15/09/2023|1.92|1.79|1230000000|1230000000|70.639999389648|1
2023-11-27 18:43:21|01179|977677|RRR|4.70B|4700000000|45.23|438754|3.48|32|2024-01-31|15/12/2023||0.4414||436700000|45.220001220703|1|2023-11-07|15/09/2023|0.6|0.41|411600000|411410000|41.880001068115|1
2023-11-27 18:43:27|01180|15492|ATRC|2.00B|2000000000|42.26|345668|-8.18|42|2024-02-20|15/12/2023||-0.2739||102650000|42.290000915527|1|2023-11-01|15/09/2023|-0.2|-0.3|98300000|96730000|34.639999389648|1
2023-11-27 18:43:33|01181|101906|SFBS|2.77B|2770000000|50.81|201298|-33.76|38|2024-01-22|15/12/2023||0.945||111330000|50.810001373291|1|2023-10-16|15/09/2023|0.98|0.96|107830000|109980000|51.290000915527|1
2023-11-27 18:43:39|01182|1096499|AXNX|2.91B|2910000000|57.3|547652|-13.5|27|2024-03-06|15/12/2023||0.0742||105590000|57.299999237061|1|2023-10-30|15/09/2023|0.08|-0.05|93100000|89600000|49.380001068115|1
2023-11-27 18:43:45|01183|16538|LPSN|231.21M|231210000|2.86|1694722|-73.78|43|2024-02-22|15/12/2023||-0.0253||94830000|2.8499999046326|1|2023-11-08|15/09/2023|-0.68|0.03|101330000|98690000|3|1
2023-11-27 18:43:51|01184|21089|SKY|3.42B|3420000000|59.28|358613|18.61|36|2024-02-06|15/12/2023||0.6746||491340000|59.279998779297|1|2023-10-31|15/09/2023|0.82|0.8|464200000|458570000|59.060001373291|1
2023-11-27 18:43:57|01185|9240|SWN|7.25B|7250000000|6.575|20068985|-4.61|43|2024-02-22|15/12/2023||0.1481||1390000000|6.5609998703003|1|2023-11-02|15/09/2023|0.1|0.07|1440000000|1510000000|7.1599998474121|1
2023-11-27 18:44:03|01186|960625|LIVN|2.46B|2460000000|45.77|416886|-17.79|34|2024-02-28|15/12/2023||0.7804||288010000|45.770000457764|1|2023-11-01|15/09/2023|0.73|0.64|286100000|271920000|49.049999237061|1
2023-11-27 18:44:10|01187|20698|KWR|3.15B|3150000000|174.97|80287|-8.29|42|2024-02-22|15/12/2023||1.67||470560000|174.69000244141|1|2023-11-02|15/09/2023|2.05|1.9|490610000|485130000|142.72999572754|1
2023-11-27 18:44:17|01188|21136|ROG|2.47B|2470000000|132.62|136375|25.21|42|2024-02-20|15/12/2023||1.11||232400000|132.61999511719|1|2023-10-26|15/09/2023|1.24|1.14|229100000|235000000|117.83000183105|1
2023-11-27 18:44:22|01189|50936|CYRX|702.14M|702140000|14.34|672690|-22.02|37|2024-03-07|15/12/2023||-0.3092||58280000|14.260000228882|1|2023-11-08|15/09/2023|-0.31|-0.32|56200000|55240000|10.380000114441|1
2023-11-27 18:44:28|01190|17106|SAFM|4.55B|4550000000|204|325835|0|36|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000|193.75|1
2023-11-27 18:44:33|01191|1057699|LPRO|753.25M|753250000|6.31|612455|-9.05|24|2024-02-22|15/12/2023||0.049||28630000|6.3099999427795|1|2023-11-07|15/09/2023|0.02|0.07|26010000|32870000|6.4099998474121|1
2023-11-27 18:44:40|01192|17026|UPBD|1.57B|1570000000|28.88|429784|29.32|42|2024-02-21|15/12/2023||0.7613||992940000|28.879999160767|1|2023-11-02|15/09/2023|0.79|0.75|979100000|968590000|26.129999160767|1
2023-11-27 18:44:47|01193|15676|CCOI|3.13B|3130000000|66.24|350491|13.02|42|2024-02-22|15/12/2023||-1.01||273000000|66.309997558594|1|2023-11-09|15/09/2023|-1.2|-1|275430000|281350000|65.709999084473|1
2023-11-27 18:44:53|01194|44409|LGIH|2.80B|2800000000|119.13|195242|23.67|40|2024-02-13|15/12/2023||2.63||654200000|119.12999725342|1|2023-10-31|15/09/2023|2.84|2.18|617500000|625300000|88.879997253418|1
2023-11-27 18:44:59|01195|20530|FIX|7.06B|7060000000|198.12|295170|57.77|42|2024-02-22|15/12/2023||1.94||1260000000|198.07000732422|1|2023-10-26|15/09/2023|2.74|2.13|1380000000|1300000000|152.11999511719|1
2023-11-27 18:45:04|01196|993270|IIPR|2.26B|2260000000|81|241365|-32.37|29|2024-02-21|15/12/2023||1.43||77200000|80.889999389648|1|2023-11-01|15/09/2023|1.45|1.42|77820000|76370000|71.830001831055|1
2023-11-27 18:45:10|01197|15913|DIOD|3.13B|3130000000|68.09|332377|-22.99|42|2024-02-07|15/12/2023||1.1||409900000|68.089996337891|1|2023-11-08|15/09/2023|1.13|1.22|404600000|425750000|68.180000305176|1
2023-11-27 18:45:16|01198|1077150|EXPI|1.87B|1870000000|12.15|967040|2.85|30|2024-02-22|15/12/2023||-0.05||995010000|12.14999961853|1|2023-11-02|15/09/2023|0.01|0.03|1210000000|1180000000|13.220000267029|1
2023-11-27 18:45:23|01199|17485|VICR|1.65B|1650000000|36.99|479884|-30.2|42|2024-02-22|15/12/2023||0.2733||104570000|36.990001678467|1|2023-10-24|15/09/2023|0.37|0.33|107800000|106600000|53.209999084473|1
2023-11-27 18:45:29|01200|1052244|CARG|2.44B|2440000000|21.67|943630|64.51|28|2024-02-29|15/12/2023||0.3276||221030000|21.670000076294|1|2023-11-07|15/09/2023|0.34|0.26|219400000|215970000|18.5|1
2023-11-27 18:45:36|01201|15666|CBRL|1.70B|1700000000|76.83|563850|-33.23|42|2024-02-20|15/01/2024||1.4||924460000|76.830001831055|1|2023-11-30|15/10/2023||0.7446||823540000|76.830001831055|1
2023-11-27 18:45:42|01202|39150|VC|3.28B|3280000000|117.83|297241|-19.52|42|2024-02-22|15/12/2023||2.05||1050000000|117.79000091553|1|2023-10-26|15/09/2023|2.35|1.97|1010000000|1050000000|124.34999847412|1
2023-11-27 18:45:48|01203|6438|VIAV|1.80B|1800000000|8.1|1958103|-26.86|42|2024-02-01|15/12/2023||0.1424||268730000|8.1000003814697|1|2023-11-02|15/09/2023|0.09|0.1|247900000|249700000|7.6399998664856|1
2023-11-27 18:45:55|01204|13938|DDD|700.53M|700530000|5.2|2672031|-44.76|42|2024-02-26|15/12/2023||-0.0248||130060000|5.2300000190735|1|2023-11-07|15/09/2023|0.01|-0.07|123790000|126740000|4.2399997711182|1
2023-11-27 18:46:01|01205|1137572|KRTX|7.20B|7200000000|190.92|233140|-17.44|23|2024-02-22|15/12/2023||-2.7||808520|190.91999816895|1|2023-11-02|15/09/2023|-3.16|-2.72|0.00|1260000|173.17999267578|1
2023-11-27 18:46:07|01206|17540|WDFC|3.31B|3310000000|244.27|92876|38.73|42|2024-01-04|15/11/2023||1.09||131100000|244.44999694824|1|2023-10-19|15/08/2023|1.21|1.21|140500000|138200000|206.91999816895|1
2023-11-27 18:46:14|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2023-11-27 18:46:20|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1
2023-11-27 18:46:26|01209|977671|NGVT|1.39B|1390000000|38.38|253301|-49.36|31|2024-02-21|15/12/2023||-0.0214||341020000|38.419998168945|1|2023-11-01|15/09/2023|1.21|1.21|446000000|463680000|40.279998779297|1
2023-11-27 18:46:30|01210|1161253|NARI|3.38B|3380000000|58.55|734813|-21.31|18|2024-02-21|15/12/2023||0.0508||130940000|58.409999847412|1|2023-11-01|15/09/2023|0.05|0.01|126400000|121920000|60.709999084473|1
2023-11-27 18:46:37|01211|7926|TEX|3.34B|3340000000|49.66|906764|9.13|42|2024-02-08|15/12/2023||1.41||1230000000|49.659999847412|1|2023-10-26|15/09/2023|1.75|1.72|1300000000|1260000000|46.450000762939|1
2023-11-27 18:46:51|01212|16638|MMSI|4.15B|4150000000|71.89|305885|0.79|42|2024-02-27|15/12/2023||0.7729||315520000|71.889999389648|1|2023-10-26|15/09/2023|0.75|0.65|315200000|306210000|64.040000915527|1
2023-11-27 18:46:58|01213|942484|BOOT|2.14B|2140000000|70.54|801386|12.1|37|2024-01-24|15/12/2023||1.73||528620000|70.540000915527|1|2023-11-02|15/09/2023|0.91|0.88|374500000|375440000|68.569999694824|1
2023-11-27 18:47:04|01214|21228|FN|6.01B|6010000000|165|336885|27.24|42|2024-02-05|15/12/2023||1.99||680730000|165|1|2023-11-06|15/09/2023|2|1.85|685500000|659170000|162.52000427246|1
2023-11-27 18:47:10|01215|100223|ITCI|5.68B|5680000000|58.98|795569|13.77|38|2024-02-28|15/12/2023||-0.4681||135620000|58.990001678467|1|2023-11-02|15/09/2023|-0.25|-0.56|126170000|119720000|50.869998931885|1
2023-11-27 18:47:17|01216|101868|IBP|4.15B|4150000000|146.95|227599|79.26|38|2024-02-29|15/12/2023||2.42||683250000|147.14999389648|1|2023-11-08|15/09/2023|2.79|2.39|706500000|707840000|123.33999633789|1
2023-11-27 18:47:25|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2023-11-27 18:47:31|01218|21153|CBT|4.28B|4280000000|77.36|267846|3.93|42|2024-02-05|15/12/2023||1.51||956740000|77.220001220703|1|2023-11-06|15/09/2023|1.65|1.48|965000000|991480000|67.900001525879|1
2023-11-27 18:47:38|01219|15302|AAON|5.18B|5180000000|63.86|382585|21.88|41|2024-02-29|15/12/2023||0.515||289460000|63.860000610352|1|2023-11-06|15/09/2023|0.64|0.55|312000000|294630000|57.869998931885|1
2023-11-27 18:47:45|01220|20913|BMI|4.42B|4420000000|150.71|155863|28.11|42|2024-02-06|15/12/2023||0.7834||182200000|150.71000671387|1|2023-10-19|15/09/2023|0.88|0.81|186200000|179140000|134.78999328613|1
2023-11-27 18:47:52|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|25.66|26|2023-11-09|15/09/2023||-0.05||126600000|9.4499998092651|1|2023-08-03|15/06/2023||-0.07||122000000|9.4499998092651|1
2023-11-27 18:47:58|01222|8243|IGT|5.32B|5320000000|26.34|1380880|13.87|43|2024-03-07|15/12/2023||0.4974||1100000000|26.329999923706|1|2023-10-31|15/09/2023|0.52|0.41|1070000000|1030000000|26.420000076294|1
2023-11-27 18:48:05|01223|17209|HLIO|1.29B|1290000000|39.04|157432|-28.74|40|2024-02-26|15/12/2023||0.376||190890000|39.040000915527|1|2023-11-02|15/09/2023|0.44|0.7|201400000|219310000|50.990001678467|1
2023-11-27 18:48:11|01224|41193|APAM|2.95B|2950000000|36.91|547921|9.33|42|2024-01-30|15/12/2023||0.7175||243850000|36.880001068115|1|2023-10-31|15/09/2023|0.75|0.75|248700000|248300000|32.619998931885|1
2023-11-27 18:48:19|01225|24288|WTS|6.53B|6530000000|195.85|123919|25.65|42|2024-02-07|15/12/2023||1.75||528760000|195.85000610352|1|2023-11-01|15/09/2023|2.04|1.83|504000000|497470000|173.00999450684|1
2023-11-27 18:48:25|01226|1025072|MGY|4.44B|4440000000|21.45|1822102|-16.34|27|2024-02-14|15/12/2023||0.6487||348270000|21.450000762939|1|2023-11-01|15/09/2023|0.54|0.54|315680000|319070000|22.450000762939|1
2023-11-27 18:48:32|01227|13983|ITRI|3.02B|3020000000|66.36|317897|24.81|42|2024-02-26|15/12/2023||0.5397||549870000|66.23999786377|1|2023-11-02|15/09/2023|0.98|0.5|561000000|540240000|56.849998474121|1
2023-11-27 18:48:38|01228|945652|DOOR|1.95B|1950000000|88.93|152984|18.86|37|2024-02-21|15/12/2023||1.34||662820000|88.970001220703|1|2023-11-07|15/09/2023|2.04|2.06|702200000|711210000|86.360000610352|1
2023-11-27 18:48:42|01229|1159380|||||||17|2024-02-22|15/12/2023||-0.9576||0.00|10.449999809265|1|2023-11-06|15/09/2023|-0.79|-0.92|0.00||17.879999160767|1
2023-11-27 18:48:49|01230|21194|CALX|2.50B|2500000000|37.98|737233|-44.33|42|2024-01-24|15/12/2023||0.3613||265680000|38|1|2023-10-23|15/09/2023|0.45|0.36|263800000|263230000|43.259998321533|1
2023-11-27 18:48:56|01231|16483|LANC|4.53B|4530000000|164.13|131647|-16.89|42|2024-02-01|15/12/2023||1.66||495520000|164.13000488281|1|2023-11-02|15/09/2023|1.59|1.59|461600000|457230000|171.13999938965|1
2023-11-27 18:49:02|01232|41272|SSTK|1.61B|1610000000|44.94|465001|-14.51|38|2024-02-08|15/12/2023||0.76||220420000|44.909999847412|1|2023-10-31|15/09/2023|1.26|0.94|233200000|214590000|34.310001373291|1
2023-11-27 18:49:09|01233|39328|CVLT|3.17B|3170000000|72.29|238155|7.65|42|2024-01-24|15/12/2023||0.7313||205370000|72.290000915527|1|2023-10-31|15/09/2023|0.7|0.64|201000000|195210000|65.279998779297|1
2023-11-27 18:49:15|01234|958234|LOB|1.41B|1410000000|31.9|159774|0.09|34|2024-01-24|15/12/2023||0.506||119420000|31.89999961853|1|2023-10-25|15/09/2023|0.08|0.48|127300000|115350000|27.030000686646|1
2023-11-27 18:49:20|01235|15927|DORM|2.30B|2300000000|72.8|106935|-19.72|42|2024-02-20|15/12/2023||1.83||511750000|72.800003051758|1|2023-10-31|15/09/2023|1.4|1.6|488200000|484310000|72.76000213623|1
2023-11-27 18:49:29|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|4.39|41|2023-11-01|15/09/2023||0.545||314390000|39.75|1|2023-08-02|15/06/2023|0.56|0.55|317800000|322580000|40.840000152588|1
2023-11-27 18:49:35|01237|16116|FOLD|3.09B|3090000000|10.525|2257664|-7.83|42|2024-02-22|15/12/2023||-0.0599||113170000|10.52499961853|1|2023-11-08|15/09/2023|-0.07|-0.08|103500000|102300000|11.710000038147|1
2023-11-27 18:49:41|01238|1131264|KTB|3.02B|3020000000|53.71|431958|19.17|24|2024-02-27|15/12/2023||1.35||723330000|53.689998626709|1|2023-11-02|15/09/2023|1.11|1.19|655000000|637980000|45.459999084473|1
2023-11-27 18:49:48|01239|41209|EVTC|2.36B|2360000000|36.6|272796|10.47|42|2024-02-21|15/12/2023||0.6361||166510000|36.610000610352|1|2023-10-26|15/09/2023|0.8|0.65|173200000|156970000|34.900001525879|1
2023-11-27 18:49:55|01240|16148|FWRD|1.62B|1620000000|63.31|539245|-41.24|42|2024-02-07|15/12/2023||1.12||417010000|63.080001831055|1|2023-10-30|15/09/2023|0.99|1.12|413440000|420040000|70.360000610352|1
2023-11-27 18:50:00|01241|24305|WWW|680.00M|680000000|8.55|1104654|-25.18|42|2024-02-21|15/12/2023||0.1204||575700000|8.5500001907349|1|2023-11-09|15/09/2023|0.11|0.07|527700000|514150000|8.289999961853|1
2023-11-27 18:50:08|01242|16119|FORM|2.97B|2970000000|38.1|486357|66.61|42|2024-01-31|15/12/2023||0.2006||165130000|38.049999237061|1|2023-11-01|15/09/2023|0.22|0.17|171600000|166980000|33.880001068115|1
2023-11-27 18:50:15|01243|15369|ALGT|1.21B|1210000000|67.57|264355|-13.87|42|2024-01-31|15/12/2023||-0.1942||604310000|67.480003356934|1|2023-11-02|15/09/2023|0.09|0.14|565400000|580090000|65.940002441406|1
2023-11-27 18:50:19|01244|1162166|NKLA|985.92M|985920000|0.96|64799219|-59.41|20|2024-02-22|15/12/2023||-0.1187||23080000|0.95999997854233|1|2023-11-02|15/09/2023|-0.3|-0.14|-1730000|9600000|1.0499999523163|1
2023-11-27 18:50:25|01245|1142294|HCAT|430.48M|430480000|7.48|462758|-21.78|24|2024-02-27|15/12/2023||0.0082||73470000|7.4800000190735|1|2023-11-02|15/09/2023|-0.39|-0.01|73800000|72670000|7.2300000190735|1
2023-11-27 18:50:32|01246|41321|PTCT|1.60B|1600000000|21.23|1422324|-45.48|42|2024-02-20|15/12/2023||0.5388||307340000|21.229999542236|1|2023-10-26|15/09/2023|-1.76|-1.07|196580000|210190000|23.280000686646|1
2023-11-27 18:50:39|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|13.73|39|2023-10-24|15/09/2023||0.5033||599350000|57.990001678467|1|2023-08-02|15/06/2023||0.4767||574850000|57.990001678467|1
2023-11-27 18:50:45|01248|998046|RCM|4.45B|4450000000|10.62|3157672|38.85|30|2024-02-15|15/12/2023||0.0682||587620000|10.619999885559|1|2023-11-02|15/09/2023|0.1922|0.08|572800000|568450000|12.10000038147|1
2023-11-27 18:50:52|01249|943153|TFIN|1.56B|1560000000|67.09|144550|14.04|37|2024-01-23|15/12/2023||0.3883||107510000|67.089996337891|1|2023-10-19|15/09/2023|0.51|0.38|104740000|107170000|59.5|1
2023-11-27 18:50:58|01250|1056241|AMEH|1.56B|1560000000|34.23|184378|16.96|28|2024-02-23|15/12/2023||0.1415||351930000|34.229999542236|1|2023-11-07|15/09/2023|0.47|0.33|348200000|350100000|29.340000152588|1
2023-11-27 18:51:03|01251|940825|CDNA|524.21M|524210000|9.7|937401|-23.38|39|2024-02-28|15/12/2023||-0.4537||60760000|9.6899995803833|1|2023-11-08|15/09/2023|-0.18|-0.59|67200000|53140000|6.6300001144409|1
2023-11-27 18:51:09|01252|32534|YELP|3.13B|3130000000|45.52|568791|52.87|42|2024-02-08|15/12/2023||0.4163||340650000|45.520000457764|1|2023-11-02|15/09/2023|0.79|0.35|345000000|340510000|41.779998779297|1
2023-11-27 18:51:15|01253|945066|SHAK|2.66B|2660000000|62.96|775360|26.74|36|2024-02-15|15/12/2023||0.0015||280420000|62.950000762939|1|2023-11-02|15/09/2023|0.17|0.09|276210000|275830000|57.270000457764|1
2023-11-27 18:51:22|01254|20752|FSS|4.26B|4260000000|69.93|290533|41.94|42|2024-02-28|15/12/2023||0.645||430130000|69.930000305176|1|2023-11-02|15/09/2023|0.71|0.66|446000000|437430000|57.869998931885|1
2023-11-27 18:51:29|01255|15881|CYTK|3.12B|3120000000|31.82|1308229|-21.41|42|2024-02-22|15/12/2023||-0.883||7580000|31.819999694824|1|2023-11-02|15/09/2023|-1.35|-0.76|378000|20240000|35.099998474121|1
2023-11-27 18:51:34|01256|1089332|CWK|1.92B|1920000000|8.46|2574352|-24.76|25|2024-02-22|15/12/2023||0.4095||1860000000|8.460000038147|1|2023-10-30|15/09/2023|0.21|0.23|2300000000|1660000000|6.6799998283386|1
2023-11-27 18:51:41|01257|21166|KAI|3.09B|3090000000|265.04|74083|36.93|42|2024-02-14|15/12/2023||2.14||229220000|265.04000854492|1|2023-10-31|15/09/2023|2.69|2.27|244000000|234010000|220.2799987793|1
2023-11-27 18:51:47|01258|21050|AMRC|1.42B|1420000000|27.18|523297|-56.03|42|2024-02-26|15/12/2023||0.7396||438170000|27.309999465942|1|2023-11-06|15/09/2023|0.4|0.46|335100000|388810000|29.809999465942|1
2023-11-27 18:51:53|01259|15986|EGHT|356.72M|356720000|2.91|2232057|-32.09|42|2024-01-31|15/12/2023||0.1005||183710000|2.9700000286102|1|2023-11-01|15/09/2023|0.14|0.09|185000000|183640000|2.3800001144409|1
2023-11-27 18:51:58|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|-2.14|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2023-11-27 18:52:05|01261|39267|ENR|2.23B|2230000000|31.24|876496|-5.27|42|2024-02-05|15/12/2023||0.6279||724940000|31.239999771118|1|2023-11-14|15/09/2023|1.2|1.13|811100000|794670000|33.630001068115|1
2023-11-27 18:52:12|01262|1061933|CDLX|298.33M|298330000|7.63|814246|94.29|28|2024-02-27|15/12/2023||-0.47||98400000|7.5300002098083|1|2023-11-08|15/09/2023|0.01|-0.65|79000000|80010000|14.10000038147|1
2023-11-27 18:52:17|01263|968968|EDIT|867.37M|867370000|10.61|1631733|5.48|32|2024-02-22|15/12/2023||-0.6252||3870000|10.60000038147|1|2023-11-03|15/09/2023|-0.55|-0.5751|5340000|3700000|7.0300002098083|1
2023-11-27 18:52:22|01264|1156642|SDGR|2.23B|2230000000|30.91|749477|70.32|19|2024-02-28|15/12/2023||-0.325||81750000|30.870000839233|1|2023-11-01|15/09/2023|-0.7|-0.71|42600000|37530000|21.700000762939|1
2023-11-27 18:52:26|01265|955558|APPF|7.09B|7090000000|198.77|166855|66.65|35|2024-02-26|15/12/2023||0.503||162400000|196.41999816895|1|2023-10-26|15/09/2023|0.59|0.15|165400000|157190000|176.25|1
2023-11-27 18:52:32|01266|1164702|MP|2.81B|2810000000|15.77|2632661|-51.58|16|2024-02-22|15/12/2023||-0.017||45950000|15.770000457764|1|2023-11-02|15/09/2023|0.04|0.0007|52520000|51350000|15.770000457764|1
2023-11-27 18:52:38|01267|15446|THRM|1.52B|1520000000|46.45|186566|-34.93|42|2024-02-21|15/12/2023||0.5131||358080000|46.450000762939|1|2023-10-26|15/09/2023|0.64|0.68|366200000|382030000|52.680000305176|1
2023-11-27 18:52:45|01268|101876|MC|3.23B|3230000000|45.46|629101|5.2|38|2024-02-07|15/12/2023||-0.0791||214920000|45.459999084473|1|2023-11-02|15/09/2023|-0.15|0.03|272200000|240530000|42.599998474121|1
2023-11-27 18:52:51|01269|1082075|DOMO|335.21M|335210000|9.29|563084|-29.74|28|2024-03-05|15/01/2024||-0.126||79350000|9.289999961853|1|2023-12-08|15/10/2023||-0.122||79040000|9.289999961853|1
2023-11-27 18:52:56|01270|1166011|OM|249.01M|249010000|4.97|1250879|-74.48|18|2024-02-13|15/12/2023||-0.6571||30020000|4.9299998283386|1|2023-11-07|15/09/2023|-0.71|-0.7|30400000|31360000|4.2699999809265|1
2023-11-27 18:53:03|01271|1073204|ZUO|1.16B|1160000000|8.25|789195|9.1|29|2024-02-29|15/01/2024||0.0314||111000000|8.2399997711182|1|2023-12-06|15/10/2023||0.0271||108660000|8.2399997711182|1
2023-11-27 18:53:08|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1
2023-11-27 18:53:16|01273|17405|TTGT|843.86M|843860000|29.72|209992|-34.17|42|2024-02-08|15/12/2023||0.3358||55980000|29.719999313354|1|2023-11-08|15/09/2023|0.06|0.36|57130000|55930000|25.790000915527|1
2023-11-27 18:53:21|01274|48679|FSR|690.59M|690590000|1.94|10446307|-70.19|32|2024-02-22|15/12/2023||-0.2442||371540000|1.9199999570847|1|2023-11-13|15/09/2023|-0.27|-0.22|71800000|143100000|3.8399999141693|1
2023-11-27 18:53:26|01275|1061934|WHD|3.29B|3290000000|41.3|475138|-20.33|28|2024-02-26|15/12/2023||0.7558||278210000|41.279998779297|1|2023-11-08|15/09/2023|0.8|0.83|287900000|288200000|43.470001220703|1
2023-11-27 18:53:33|01276|17514|VRTS|1.40B|1400000000|194.9|39027|2.25|42|2024-02-02|15/12/2023||5.84||202590000|194.89999389648|1|2023-10-27|15/09/2023|6.21|6.21|219300000|200570000|173.5299987793|1
2023-11-27 18:53:39|01277|20930|HAE|4.14B|4140000000|81.25|275838|-1.94|42|2024-02-06|15/12/2023||0.9452||321310000|81.290000915527|1|2023-11-02|15/09/2023|0.99|0.89|318200000|313120000|86.389999389648|1
2023-11-27 18:53:46|01278|13935|CNS|2.78B|2780000000|56.51|153591|-13.36|42|2024-01-24|15/12/2023||0.66|||56.509998321533|1|2023-10-18|15/09/2023|0.7|0.74|123740000||56.470001220703|1
2023-11-27 18:53:53|01279|16856|PACB|2.24B|2240000000|8.28|4614790|-15.43|41|2024-02-14|15/12/2023||-0.2859||55790000|8.2799997329712|1|2023-10-30|15/09/2023|-0.27|-0.29|55690000|48720000|7.1100001335144|1
2023-11-27 18:54:00|01280|29671|ZWS|5.14B|5140000000|29.77|1231469|21.43|42|2024-02-06|15/12/2023||0.2371||363570000|29.780000686646|1|2023-10-31|15/09/2023|0.29|0.27|398000000|396420000|26.059999465942|1
2023-11-27 18:54:05|01281|15434|RIOT|2.47B|2470000000|11.96|20606186|171.33|30|2024-03-13|15/12/2023||-0.2558||86960000|11.909999847412|1|2023-11-07|15/09/2023|-0.25|-0.28|51900000|67950000|11.010000228882|1
2023-11-27 18:54:11|01282|977732|RETA|6.57B|6570000000|172.36|964409|378.38|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1
2023-11-27 18:54:17|01283|21079|MED|703.39M|703390000|65.06|170037|-44.9|42|2024-02-21|15/12/2023||1.02||211750000|65.059997558594|1|2023-11-06|15/09/2023|2.12|1.07|235900000|232100000|69.919998168945|1
2023-11-27 18:54:24|01284|16879|PCRX|1.23B|1230000000|26.48|492492|-45.84|42|2024-02-28|15/12/2023||0.8439||181010000|26.469999313354|1|2023-11-02|15/09/2023|0.72|0.78|163930000|173420000|28.309999465942|1
2023-11-27 18:54:29|01285|16956|PRGS|2.35B|2350000000|53.94|295811|0.64|41|2024-01-16|15/11/2023||0.9817||175520000|54.049999237061|1|2023-09-26|15/08/2023|1.08|1|175800000|173270000|56.169998168945|1
2023-11-27 18:54:34|01286|1153039|VIR|1.27B|1270000000|9.45|1434462|-64.16|23|2024-02-22|15/12/2023||-1.01||11080000|9.460000038147|1|2023-11-02|15/09/2023|-1.22|-1.21|2600000|8710000|7.789999961853|1
2023-11-27 18:54:41|01287|48422|XNCR|1.14B|1140000000|18.7|361651|-34.34|40|2024-02-26|15/12/2023||-0.1354||63040000|18.700000762939|1|2023-11-07|15/09/2023|-0.4|-0.73|59160000|30010000|18.39999961853|1
2023-11-27 18:54:47|01288|1127922|PLMR|1.47B|1470000000|59.56|131665|-1.86|24|2024-02-21|15/12/2023||0.9356||297330000|59.560001373291|1|2023-11-01|15/09/2023|0.92|0.74|314000000|328350000|50.080001831055|1
2023-11-27 18:54:54|01289|20437|CMP|1.01B|1010000000|24.42|357039|-40.57|42|2024-02-06|15/12/2023||0.3971||378110000|24.690000534058|1|2023-11-16|15/09/2023|-0.06|0.02|233600000|229880000|25.85000038147|1
2023-11-27 18:54:58|01290|1164094|BIGC|668.00M|668000000|8.77|720612|5.96|18|2024-02-21|15/12/2023||0.0461||81400000|8.7799997329712|1|2023-11-08|15/09/2023|0.01|-0.04|78000000|78150000|10.039999961853|1
2023-11-27 18:55:07|01291|15545|BECN|5.23B|5230000000|82.72|367701|40.83|42|2024-02-22|15/12/2023||1.6||2190000000|82.639999389648|1|2023-11-02|15/09/2023|2.85|2.63|2580000000|2590000000|72.970001220703|1
2023-11-27 18:55:13|01292|1056451|NMRK|1.91B|1910000000|7.93|983379|-6.39|28|2024-02-15|15/12/2023||0.3867||699000000|7.9299998283386|1|2023-11-01|15/09/2023|0.27|0.27|616300000|611930000|5.6700000762939|1
2023-11-27 18:55:20|01293|17432|UCTT|1.22B|1220000000|27.3|254063|-21.7|42|2024-02-21|15/12/2023||0.17||433670000|27.299999237061|1|2023-10-25|15/09/2023|0.04|0.16|435000000|430000000|24.489999771118|1
2023-11-27 18:55:28|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2023-11-27 18:55:36|01295|16296|HSKA|1.31B|1310000000|119.99|268834|93.07|40|2023-11-07|15/09/2023||0.4||70130000|119.98999786377|1|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1
2023-11-27 18:55:41|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2023-11-27 18:55:48|01297|24304|WGO|1.99B|1990000000|66.75|459292|13.47|42|2023-12-22|15/11/2023||1.24||730980000|66.75|1|2023-10-18|15/08/2023|1.59|1.37|771000000|784300000|58.599998474121|1
2023-11-27 18:55:55|01298|103921|TSE|231.58M|231580000|6.58|912445|-73.49|38|2024-02-07|15/12/2023||-1.3||858000000|6.6199998855591|1|2023-11-03|15/09/2023|-1.03|-1.25|879000000|973200000|6.2699999809265|1
2023-11-27 18:56:00|01299|1167600|SKIN|321.60M|321600000|2.42|4363349|-76.13|15|2024-02-20|15/12/2023||-0.0729||88650000|2.4100000858307|1|2023-11-13|15/09/2023|-0.56|0.07|97400000|116230000|3.5999999046326|1
2023-11-27 18:56:07|01300|16926|PLXS|2.87B|2870000000|104.36|118581|-3.43|42|2024-01-17|15/12/2023||1.28||1030000000|104.36000061035|1|2023-10-25|15/09/2023|1.44|1.26|1020000000|1020000000|88.870002746582|1
2023-11-27 18:56:13|01301|942665|OCGN|101.06M|101060000|0.397|1493813|-73.84|36|2024-03-29|15/12/2023||-0.0625||0.00|0.39700001478195|1|2023-11-09|15/09/2023|-0.06|-0.07|0.00||0.38429999351501|1
2023-11-27 18:56:19|01302|16427|JJSF|3.20B|3200000000|165.58|64072|3.96|42|2024-01-29|15/12/2023||0.8275||363620000|165.74000549316|1|2023-11-15|15/09/2023|1.73|1.72|443900000|421060000|163.57000732422|1
2023-11-27 18:56:25|01303|15314|ACAD|3.61B|3610000000|22.01|1548814|47.52|42|2024-02-26|15/12/2023||0.3088||224380000|22|1|2023-11-02|15/09/2023|-0.4|-0.45|211700000|192200000|22.920000076294|1
2023-11-27 18:56:32|01304|15947|DVAX|1.75B|1750000000|13.53|1502112|9.89|40|2024-02-27|15/12/2023||-0.0412||57230000|13.520000457764|1|2023-11-02|15/09/2023|0.1|-0.04|69510000|60300000|14.10000038147|1
2023-11-27 18:56:38|01305|20891|OMI|1.46B|1460000000|19.13|803198|-4.69|42|2024-02-21|15/12/2023||0.6987||2670000000|19.129999160767|1|2023-11-03|15/09/2023|0.44|0.36|2590000000|2580000000|15.510000228882|1
2023-11-27 18:56:44|01306|8939|SPWR|697.26M|697260000|3.96|4823530|-82.68|42|2024-02-14|15/12/2023||-0.2229||373050000|3.960000038147|1|2023-11-01|15/09/2023|-0.12|-0.01|432000000|453490000|4.2699999809265|1
2023-11-27 18:56:50|01307|15477|VCEL|1.72B|1720000000|35.98|318315|66.09|41|2024-02-22|15/12/2023||0.1436||63700000|35.900001525879|1|2023-11-08|15/09/2023|-0.08|-0.12|45600000|45140000|36.509998321533|1
2023-11-27 18:56:56|01308|16390|IRBT|949.10M|949100000|34.12|369464|-20.54|42|2024-02-07|15/12/2023||-1.85||281790000|33.479999542236|1|2023-11-07|15/09/2023|-2.82|-1.67|186200000|245000000|32.060001373291|1
2023-11-27 18:57:01|01309|21237|SPXC|3.93B|3930000000|86.02|181007|22.57|42|2024-02-22|15/12/2023||1.31||485170000|85.919998168945|1|2023-11-02|15/09/2023|1.06|0.97|448700000|429400000|81.01000213623|1
2023-11-27 18:57:07|01310|15680|CDXS|148.04M|148040000|2.12|849564|-62.48|42|2024-02-22|15/12/2023||-0.1586||16990000|2.1199998855591|1|2023-11-02|15/09/2023|-0.5|-0.32|9280000|10030000|1.6599999666214|1
2023-11-27 18:57:14|01311|20423|SXT|2.45B|2450000000|57.85|392308|-20.76|42|2024-02-09|15/12/2023||0.64||364400000|57.849998474121|1|2023-10-20|15/09/2023|0.75|0.75|363800000|371800000|56.189998626709|1
2023-11-27 18:57:20|01312|992765|IRTC|2.71B|2710000000|88.84|372158|-17.79|30|2024-02-22|15/12/2023||-0.5833||129060000|88.730003356934|1|2023-11-02|15/09/2023|-0.89|-0.63|124600000|122570000|78.919998168945|1
2023-11-27 18:57:26|01313|39279|CHRD|6.66B|6660000000|160.89|480467|6.88|42|2024-02-21|15/12/2023||6.12||925990000|161.19999694824|1|2023-11-01|15/09/2023|5.04|5.14|1120000000|764670000|165.32000732422|1
2023-11-27 18:57:32|01314|13859|OI|2.28B|2280000000|14.76|1454042|-10.68|43|2024-01-30|15/12/2023||0.0359||1640000000|14.729999542236|1|2023-10-31|15/09/2023|0.8|0.7|1740000000|1770000000|15.5|1
2023-11-27 18:57:38|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2023-11-27 18:57:43|01316|958821|CSWI|2.74B|2740000000|176.07|58219|49.91|34|2024-02-06|15/12/2023||1.16||180550000|176.07000732422|1|2023-11-02|15/09/2023|1.93|1.98|203700000|211700000|175|1
2023-11-27 18:57:50|01317|20231|EVRI|919.84M|919840000|10.71|907898|-32.97|41|2024-03-12|15/12/2023||0.2073||204920000|10.710000038147|1|2023-11-08|15/09/2023|0.44|0.24|206600000|208610000|11.89999961853|1
2023-11-27 18:57:57|01318|955547|GKOS|3.00B|3000000000|61.26|492930|34.05|35|2024-02-28|15/12/2023||-0.5503||76750000|61.259998321533|1|2023-11-01|15/09/2023|-0.5|-0.55|78000000|75250000|68.199996948242|1
2023-11-27 18:58:02|01319|1054959|SFIX|409.18M|409180000|3.59|1782745|-15.87|28|2024-03-11|15/01/2024||-0.2552||335000000|3.5899999141693|1|2023-12-05|15/10/2023||-0.2516||362570000|3.5899999141693|1
2023-11-27 18:58:08|01320|1165399|KYMR|1.06B|1060000000|19.25|652547|-28.16|17|2024-02-22|15/12/2023||-0.3253||42780000|19.229999542236|1|2023-11-02|15/09/2023|-0.9|-0.64|4730000|15970000|11.550000190735|1
2023-11-27 18:58:13|01321|41317|NSTG|27.91M|27910000|0.57|2000246|-90.81|39|2024-02-27|15/12/2023||-0.5295||49210000|0.56999999284744|1|2023-11-06|15/09/2023|-0.78|-0.58|48100000|47210000|1.6000000238419|1
2023-11-27 18:58:18|01322|1163040|ACCD|628.15M|628150000|8.27|575089|-3.67|18|2024-01-09|15/11/2023||-0.4542||96150000|8.25|1|2023-10-04|15/08/2023|-0.43|-0.54|96900000|94090000|10.109999656677|1
2023-11-27 18:58:24|01323|16066|FCEL|506.95M|506950000|1.115|11178498|-66.38|43|2024-03-07|15/01/2024||-0.078||30930000|1.1150000095367|1|2023-12-19|15/10/2023||-0.0829||25130000|1.1150000095367|1
2023-11-27 18:58:31|01324|15502|AVAV|3.50B|3500000000|134.14|266154|44.84|42|2024-03-05|15/01/2024||0.4733||162890000|134.13999938965|1|2023-12-05|15/10/2023||0.5983||169140000|134.13999938965|1
2023-11-27 18:58:36|01325|1123967|SILK|324.03M|324030000|8.37|1289345|-84.36|24|2024-02-27|15/12/2023||-0.4037||42130000|8.329999923706|1|2023-11-08|15/09/2023|0.33|-0.35|44400000|44860000|8.3699998855591|1
2023-11-27 18:58:41|01326|1054802|APLS|5.64B|5640000000|47.28|2330030|-5.02|28|2024-02-26|15/12/2023||-0.8789||121450000|47.279998779297|1|2023-11-01|15/09/2023|-1.17|-0.99|110400000|99380000|48.659999847412|1
2023-11-27 18:58:47|01327|999054|VRRM|3.33B|3330000000|20.05|1631571|26.42|27|2024-02-27|15/12/2023||0.2514||202770000|20.049999237061|1|2023-11-09|15/09/2023|0.29|0.27|209900000|208970000|19.799999237061|1
2023-11-27 18:58:53|01328|1054803|BAND|285.39M|285390000|11.02|278340|-44.22|28|2024-02-22|15/12/2023||0.3422||157270000|11.020000457764|1|2023-11-02|15/09/2023|0.23|0.2|152000000|149110000|10.579999923706|1
2023-11-27 18:58:59|01329|1152337|SWTX|1.28B|1280000000|20.48|593443|-8.73|23|2024-02-22|15/12/2023||-1.27||800000|20.520000457764|1|2023-11-02|15/09/2023|-1.27|-1.33|0.00||23.909999847412|1
2023-11-27 18:59:06|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2023-11-27 18:59:10|01331|20687|DY|2.95B|2950000000|100.45|284724|10.85|42|2024-02-28|15/01/2024||0.9057||968030000|100.05000305176|1|2023-11-21|15/10/2023|2.82|1.76|1140000000|1070000000|86.650001525879|1
2023-11-27 18:59:18|01332|1073228|EAF|642.02M|642020000|2.48|1713299|-53.17|28|2024-02-02|15/12/2023||-0.0956||197590000|2.4800000190735|1|2023-11-03|15/09/2023|-0.08|-0.03|159000000|179960000|3.3900001049042|1
2023-11-27 18:59:26|01333|31171|BLMN|2.07B|2070000000|23.84|1190973|5.17|42|2024-02-15|15/12/2023||0.6974||1200000000|23.840000152588|1|2023-11-03|15/09/2023|0.44|0.41|1080000000|1080000000|23.569999694824|1
2023-11-27 18:59:32|01334|20442|EAT|1.58B|1580000000|35.68|1159080|2.13|38|2024-01-31|15/12/2023||0.9399||1080000000|35.729999542236|1|2023-11-01|15/09/2023|0.28|0.05|1010000000|1010000000|33.919998168945|1
2023-11-27 18:59:39|01335|1166013|STEP|2.86B|2860000000|25.43|268220|-15.47|18|2024-02-09|15/12/2023||0.2743||151370000|25.430000305176|1|2023-11-06|15/09/2023|0.26|0.28|191400000|154800000|29|1
2023-11-27 18:59:43|01336|15775|COKE|6.74B|6740000000|719.99|34294|51.05|41|2023-11-01|15/09/2023|17.53||1710000000||636.40997314453|1|2023-08-02|15/06/2023|18.43||1740000000||633.09997558594|1
2023-11-27 18:59:49|01337|1163891|BFLY|207.12M|207120000|1|2155153|-67.21|16|2024-02-27|15/12/2023||-0.1362||15140000|0.99000000953674|1|2023-11-02|15/09/2023|-0.13|-0.15|15400000|15280000|0.81160002946854|1
2023-11-27 18:59:55|01338|17377|TREE|212.86M|212860000|16.37|262370|-31.2|42|2024-02-22|15/12/2023||-0.5088||137320000|16.450000762939|1|2023-10-31|15/09/2023|0.61|-0.27|155200000|161020000|11.069999694824|1
2023-11-27 19:00:01|01339|15634|CAKE|1.65B|1650000000|32.31|861791|-11.85|42|2024-02-14|15/12/2023||0.744||876740000|32.25|1|2023-11-01|15/09/2023|0.39|0.44|830210000|843020000|31.069999694824|1
2023-11-27 19:00:08|01340|16396|IRWD|1.49B|1490000000|9.52|2497891|-18.07|42|2024-02-15|15/12/2023||0.208||117430000|9.5200004577637|1|2023-11-09|15/09/2023|0.12|0.16|113740000|112890000|9.2299995422363|1
2023-11-27 19:00:15|01341|15324|ACLS|4.23B|4230000000|128.87|579896|61.7|42|2024-02-07|15/12/2023||2.04||292350000|128.78999328613|1|2023-11-01|15/09/2023|1.99|1.77|292300000|280240000|127.5|1
2023-11-27 19:00:22|01342|20968|HI|2.70B|2700000000|38.68|261465|-20.75|42|2024-01-31|15/12/2023||0.6814||778270000|38.650001525879|1|2023-11-15|15/09/2023|1.13|1.07|762800000|727110000|41.779998779297|1
2023-11-27 19:00:27|01343|41238|SEAS|3.17B|3170000000|49.52|793213|-6.73|42|2024-02-27|15/12/2023||0.8236||398600000|49.5|1|2023-11-08|15/09/2023|1.92|1.91|548200000|548350000|47.189998626709|1
2023-11-27 19:00:33|01344|100211|TWOU|100.95M|100950000|1.22|1807553|-84.7|39|2024-02-08|15/12/2023||0.6201||279800000|1.2300000190735|1|2023-11-09|15/09/2023|-0.15|-0.13|229700000|224030000|2.5499999523163|1
2023-11-27 19:00:40|01345|20625|CPE|2.15B|2150000000|31.73|1679826|-22.93|42|2024-02-21|15/12/2023||2.09||632430000|31.729999542236|1|2023-11-01|15/09/2023|1.82|1.83|619290000|590160000|37.349998474121|1
2023-11-27 19:00:47|01346|1161147|SLQT|214.70M|214700000|1.28|733048|88.26|18|2024-02-05|15/12/2023||0.15||375700000|1.2699999809265|1|2023-11-02|15/09/2023|-0.19|-0.26|232700000|207020000|1.3799999952316|1
2023-11-27 19:00:54|01347|1163278|RLAY|950.40M|950400000|7.71|1143903|-56.55|18|2024-02-22|15/12/2023||-0.7452||565460|7.6999998092651|1|2023-11-03|15/09/2023|-0.54|-0.83|25200000|374550|7.4000000953674|1
2023-11-27 19:01:00|01348|16864|PATK|1.87B|1870000000|84.46|119974|53.8|42|2024-02-15|15/12/2023||1.47||796470000|84.459999084473|1|2023-10-26|15/09/2023|1.81|1.75|866070000|839930000|71.730003356934|1
2023-11-27 19:01:07|01349|17403|TTEC|865.02M|865020000|18.25|260885|-60.04|42|2024-02-27|15/12/2023||0.3878||603480000|18.25|1|2023-11-08|15/09/2023|0.48|0.45|603000000|602320000|21.799999237061|1
2023-11-27 19:01:12|01350|16950|CDMO|309.88M|309880000|4.92|699174|-62.68|44|2024-03-11|15/01/2024||-0.02||40180000|4.8499999046326|1|2023-12-11|15/10/2023||-0.0625||33220000|4.8499999046326|1
2023-11-27 19:01:19|01351|942357|BSIG|738.84M|738840000|17.81|185032|-9.62|37|2024-02-01|15/12/2023||0.62||115900000|17.790000915527|1|2023-11-02|15/09/2023|0.46|0.3|107300000|98000000|15.720000267029|1
2023-11-27 19:01:27|01352|15782|CORT|2.59B|2590000000|25.12|738083|-2.95|42|2024-02-13|15/12/2023||0.25||127000000|25.120000839233|1|2023-11-01|15/09/2023|0.28|0.22|123600000|119710000|28.079999923706|1
2023-11-27 19:01:34|01353|39287|DAN|1.86B|1860000000|12.94|1201771|-26.31|42|2024-02-15|15/12/2023||0.0339||2500000000|12.939999580383|1|2023-10-27|15/09/2023|0.3|0.14|2700000000|2690000000|12.710000038147|1
2023-11-27 19:01:40|01354|20391|AWR|3.00B|3000000000|81.09|177116|-18.9|42|2024-02-20|15/12/2023||0.5364||132000000|81.089996337891|1|2023-11-06|15/09/2023|0.73|0.83|151700000|152000000|82.910003662109|1
2023-11-27 19:01:44|01355|1165970|FROG|2.87B|2870000000|27.35|791194|22.54|18|2024-02-08|15/12/2023||0.1243||93070000|27.309999465942|1|2023-11-01|15/09/2023|0.15|0.08|88640000|87530000|22.489999771118|1
2023-11-27 19:01:51|01356|48425|SRNEQ|28.27M|28270000|0.05|2418587|-96.15|37|2024-02-28|15/12/2023||-0.09||24600000|0.05000000074506|1|2023-11-27|15/09/2023||-0.15||23200000|0.05200000107288|1
2023-11-27 19:01:59|01357|20464|SBH|1.04B|1040000000|9.81|2233760|-13.66|42|2024-02-08|15/12/2023||0.3967||936570000|9.8100004196167|1|2023-11-14|15/09/2023|0.42|0.46|921000000|930440000|8.1300001144409|1
2023-11-27 19:02:04|01358|34151|NG|1.33B|1330000000|3.985|1296648|-31.73|37|2024-01-24|15/11/2023||-0.02|||3.9849998950958|1|2023-10-03|15/08/2023|-0.03|-0.02|||3.5499999523163|1
2023-11-27 19:02:09|01359|1166558|CCCC|75.40M|75400000|1.51|481511|-80.71|17|2024-02-22|15/12/2023||-0.6099||4190000|1.5099999904633|1|2023-11-01|15/09/2023|-0.55|-0.6633|11070000|5280000|1.4900000095367|1
2023-11-27 19:02:15|01360|1153166|BRP|2.12B|2120000000|18.2|417931|-38.06|23|2024-02-27|15/12/2023||0.1279||281220000|18.200000762939|1|2023-11-07|15/09/2023|0.29|0.27|306300000|305710000|21.979999542236|1
2023-11-27 19:02:23|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2023-11-27 19:02:29|01362|1096139|RVLV|1.05B|1050000000|14.57|1226002|-41.57|24|2024-02-22|15/12/2023||0.031||246940000|14.560000419617|1|2023-11-01|15/09/2023|0.04|0.1|257600000|254450000|13.75|1
2023-11-27 19:02:33|01363|1169350|SANA|822.04M|822040000|4.17|1262364|-9.32|17|2024-03-14|15/12/2023||-0.3701||0.00|4.1700000762939|1|2023-11-08|15/09/2023|-0.41|-0.45|0.00||3.8800001144409|1
2023-11-27 19:02:40|01364|39268|CNK|1.71B|1710000000|14.34|2884383|2.45|42|2024-02-23|15/12/2023||0.0157||652610000|14.35000038147|1|2023-11-03|15/09/2023|0.61|0.38|875000000|836640000|16.85000038147|1
2023-11-27 19:02:47|01365|52660|OPRX|173.17M|173170000|9.6|178787|-51.13|38|2024-02-27|15/12/2023||0.2617||25570000|9.5299997329712|1|2023-11-06|15/09/2023|0.09|0.03|16300000|15140000|8.4899997711182|1
2023-11-27 19:02:53|01366|16382|IPAR|4.01B|4010000000|125.5|110699|35.04|42|2024-02-27|15/12/2023||0.3226||323580000|125.5|1|2023-11-07|15/09/2023|1.66|1.34|368000000|354330000|128|1
2023-11-27 19:02:59|01367|958819|PJT|3.47B|3470000000|86.82|168262|10.12|34|2024-02-08|15/12/2023||0.7883||286990000|86.76000213623|1|2023-10-31|15/09/2023|0.78|0.46|278000000|231970000|73.269996643066|1
2023-11-27 19:03:04|01368|16984|SAVA|873.00M|873000000|20.95|1277177|-38.86|42|2024-03-27|15/12/2023||-0.895||0.00|20.670000076294|1|2023-11-07|15/09/2023|-0.61|-0.775|0.00|0.00|21.379999160767|1
2023-11-27 19:03:10|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2023-11-27 19:03:16|01370|1165415|CERE|4.53B|4530000000|25.12|873374|-12.24|16|2024-03-20|15/12/2023||-0.586||0.00|25.120000839233|1|2023-11-01|15/09/2023|-0.61|-0.63|0.00||23.64999961853|1
2023-11-27 19:03:21|01371|1163684|PRCH|156.22M|156220000|1.56|1190333|-22.17|18|2024-03-26|15/12/2023||-0.2033||99510000|1.539999961853|1|2023-11-07|15/09/2023|-0.06|-0.26|129600000|85200000|0.68999999761581|1
2023-11-27 19:03:28|01372|15819|CRVL|3.69B|3690000000|215.66|31816|41.25|42|2024-01-30|15/12/2023|||||215.66000366211|1|2023-10-31|15/09/2023|||||189.27000427246|1
2023-11-27 19:03:33|01373|991166|CWH|1.80B|1800000000|21.23|1101201|-23.39|30|2024-02-20|15/12/2023||-0.5239||1160000000|21.229999542236|1|2023-11-01|15/09/2023|0.39|0.17|1700000000|1710000000|16.75|1
2023-11-27 19:03:41|01374|21074|JOE|3.07B|3070000000|52.54|206394|44.54|42|2024-02-21|15/12/2023|||||52.540000915527|1|2023-10-25|15/09/2023|0.33||101400000||49.5|1
2023-11-27 19:03:46|01375|1163356|MEG|966.32M|966320000|32.06|213167|-31.76|18|2024-02-27|15/12/2023||-0.24||166210000|32.060001373291|1|2023-11-07|15/09/2023|0.18|-0.21|167900000|167480000|24.629999160767|1
2023-11-27 19:03:53|01376|15855|CVCO|2.30B|2300000000|276.07|61760|27.34|39|2024-02-01|15/12/2023||4.81||447740000|276.07000732422|1|2023-11-02|15/09/2023|4.76|5.27|452000000|467660000|248.21000671387|1
2023-11-27 19:03:59|01377|989523|ELF|6.54B|6540000000|119.22|1497491|105.87|30|2024-02-01|15/12/2023||0.4972||229980000|118.08000183105|1|2023-11-01|15/09/2023|0.82|0.52|215500000|197100000|92.629997253418|1
2023-11-27 19:04:06|01378|1055909|QTRX|907.16M|907160000|24.01|348732|108.51|28|2024-03-12|15/12/2023||-0.3775||28140000|24.010000228882|1|2023-11-06|15/09/2023|-0.21|-0.37|31300000|27610000|22.920000076294|1
2023-11-27 19:04:12|01379|13087|URBN|3.07B|3070000000|32.89|1682942|15.06|43|2024-03-05|15/01/2024||0.7506||1470000000|32.970001220703|1|2023-11-21|15/10/2023|0.88|0.82|1280000000|1260000000|36.869998931885|1
2023-11-27 19:04:18|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-99.12|26|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2023-11-27 19:04:24|01381|15736|CLDX|1.59B|1590000000|28.84|694932|-14.77|42|2024-03-07|15/12/2023||-0.8071||881670|28.790000915527|1|2023-11-02|15/09/2023|-0.81|-0.68|1510000|583330|23.569999694824|1
2023-11-27 19:04:31|01382|20773|PAR|1.07B|1070000000|38.44|292048|60.06|42|2024-03-14|15/12/2023||-0.2925||104300000|38.439998626709|1|2023-11-09|15/09/2023|-0.21|-0.39|107100000|101140000|32.520000457764|1
2023-11-27 19:04:37|01383|1096055|EB|690.28M|690280000|6.82|1026043|-1.55|25|2024-02-28|15/12/2023||-0.07||88340000|6.8299999237061|1|2023-11-01|15/09/2023|-0.1|-0.1|81540000|81120000|8.2799997329712|1
2023-11-27 19:04:44|01384|17506|CMPR|1.90B|1900000000|71.36|109736|157.05|42|2024-01-31|15/12/2023||1.11||914950000|71.360000610352|1|2023-10-25|15/09/2023|0.17|-0.34|757300000|768160000|62.919998168945|1
2023-11-27 19:04:48|01385|962482|SENS|316.97M|316970000|0.604|3103176|-48.28|32|2024-03-12|15/12/2023||-0.0373||7270000|0.60299998521805|1|2023-11-09|15/09/2023|-0.04|-0.04|6100000|5470000|0.51859998703003|1
2023-11-27 19:04:55|01386|1167501|BALY|549.29M|549290000|12.04|471592|-50.92|18|2024-02-22|15/12/2023||-0.4275||626690000|12.039999961853|1|2023-11-01|15/09/2023|-1.15|-0.09|632500000|638540000|9.1099996566772|1
2023-11-27 19:05:02|01387|39343|PRTA|1.73B|1730000000|32.45|644984|-45.78|40|2024-02-14|15/12/2023||-1.22||1650000|32.450000762939|1|2023-11-02|15/09/2023|0.38|-0.32|84870000|41690000|36.680000305176|1
2023-11-27 19:05:08|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|64.03|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2023-11-27 19:05:15|01389|24353|TNC|1.65B|1650000000|88.36|107320|39.22|42|2024-02-22|15/12/2023||1.12||302630000|88.519996643066|1|2023-10-31|15/09/2023|1.34|1.15|304700000|296600000|75.419998168945|1
2023-11-27 19:05:19|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2023-11-27 19:05:25|01391|20878|KOS|3.12B|3120000000|6.795|4767428|7.18|42|2024-02-26|15/12/2023||0.27||488620000|6.7950000762939|1|2023-11-06|15/09/2023|0.26|0.21|526550000|473640000|7.5599999427795|1
2023-11-27 19:05:31|01392|100232|MBUU|940.48M|940480000|44.98|179548|-19.65|40|2024-02-06|15/12/2023||0.5484||230580000|45.009998321533|1|2023-10-31|15/09/2023|1.13|0.88|255800000|244130000|45.119998931885|1
2023-11-27 19:05:38|01393|16255|HEES|1.60B|1600000000|44.54|215925|8.18|42|2024-02-22|15/12/2023||1.23||382420000|44.540000915527|1|2023-10-26|15/09/2023|1.46|1.3|400700000|380010000|39.159999847412|1
2023-11-27 19:05:45|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2023-11-27 19:05:51|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2023-11-27 19:05:58|01396|6404|SHYF|385.42M|385420000|11.22|371366|-54.64|42|2024-02-29|15/12/2023||0.0725||212320000|11.239999771118|1|2023-10-26|15/09/2023|0.19|0.11|201300000|218630000|11.789999961853|1
2023-11-27 19:06:04|01397|39249|CYH|360.81M|360810000|2.76|1339017|-19.55|42|2024-02-14|15/12/2023||0.1558||3160000000|2.7599999904633|1|2023-10-25|15/09/2023|-0.33|-0.13|3080000000|3040000000|2.5599999427795|1
2023-11-27 19:06:11|01398|8950|LNN|1.33B|1330000000|120.53|82536|-31.62|42|2024-01-04|15/11/2023||1.3||161220000|120.5299987793|1|2023-10-19|15/08/2023|1.74|1.11|167100000|157770000|106.91999816895|1
2023-11-27 19:06:18|01399|1096506|BNGO|59.81M|59810000|1.54|899821|-92.57|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|1.3600000143051|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|4.0199999809265|1
2023-11-27 19:06:24|01400|17037|RDNT|2.22B|2220000000|32.66|471758|83.86|42|2024-03-06|15/12/2023||0.12||411780000|32.659999847412|1|2023-11-09|15/09/2023|0.14|0.16|401970000|391630000|28.719999313354|1
2023-11-27 19:06:29|01401|16661|TELL|321.87M|321870000|0.506|21278618|-80|31|2024-02-21|15/12/2023||-0.0359||61430000|0.50499999523163|1|2023-11-02|15/09/2023|-0.12|-0.0573|43200000|53290000|0.70490002632141|1
2023-11-27 19:06:34|01402|1006460|YEXT|816.61M|816610000|6.57|1086727|22.18|29|2024-03-06|15/01/2024||0.0724||102160000|6.5700001716614|1|2023-11-30|15/10/2023||0.067||102160000|6.5700001716614|1
2023-11-27 19:06:41|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|37|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1
2023-11-27 19:06:46|01404|20987|DIN|685.67M|685670000|44.52|244547|-39.62|42|2024-02-28|15/12/2023||1.18||208600000|44.369998931885|1|2023-11-01|15/09/2023|1.46|1.3|202600000|203230000|49.290000915527|1
2023-11-27 19:06:53|01405|986249|PTGX|983.99M|983990000|17.13|615803|126.71|30|2024-03-12|15/12/2023||-0.05||34000000|17.079999923706|1|2023-11-02|15/09/2023|-0.58|-0.6611|0.00|0.00|15.109999656677|1
2023-11-27 19:07:00|01406|16364|INFN|932.66M|932660000|4.1|2249119|-35.08|42|2024-02-22|15/12/2023||0.1057||436390000|4.1100001335144|1|2023-11-08|15/09/2023|0.03|-0.01|378000000|376520000|3.0899999141693|1
2023-11-27 19:07:05|01407|945661|NVTA|151.84M|151840000|0.53|11181230|-80.22|36|2024-02-21|15/12/2023||-0.2688||125190000|0.52999997138977|1|2023-11-08|15/09/2023|-0.1|-0.32|121240000|121130000|0.68409997224808|1
2023-11-27 19:07:12|01408|17467|USPH|1.30B|1300000000|87.01|81378|3.47|42|2024-02-22|15/12/2023||0.5792||150460000|87.01000213623|1|2023-11-07|15/09/2023|0.62|0.61|150010000|148920000|85.180000305176|1
2023-11-27 19:07:18|01409|15830|CSII|843.96M|843960000|20|959049|40.85|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2023-11-27 19:07:23|01410|1142327|XPEL|1.29B|1290000000|46.73|252224|-31.79|24|2024-02-27|15/12/2023||0.485||98120000|46.5|1|2023-11-08|15/09/2023|0.56|0.62|102700000|104700000|50.020000457764|1
2023-11-27 19:07:29|01411|15774|COHU|1.55B|1550000000|32.5|256883|-7.21|42|2024-02-15|15/12/2023||0.3663||154760000|32.560001373291|1|2023-11-02|15/09/2023|0.35|0.32|150800000|150100000|30.299999237061|1
2023-11-27 19:07:35|01412|16100|FIZZ|4.50B|4500000000|48.09|146038|-4.94|36|2024-03-07|15/01/2024||0.4004||271150000|48.090000152588|1|2023-12-07|15/10/2023||0.4727||305630000|48.090000152588|1
2023-11-27 19:07:42|01413|20952|ALG|2.24B|2240000000|186.09|45889|24.98|41|2024-02-29|15/12/2023||2.65||407860000|186.08999633789|1|2023-11-02|15/09/2023|2.91|2.68|419600000|401520000|158.60000610352|1
2023-11-27 19:07:49|01414|8307|UIS|360.44M|360440000|5.29|690485|23.42|42|2024-02-19|15/12/2023||-0.09||497430000|5.289999961853|1|2023-11-06|15/09/2023|-0.33|-0.52|464600000|439670000|2.9000000953674|1
2023-11-27 19:07:57|01415|958829|SGRY|4.06B|4060000000|32.49|836314|16.01|34|2024-02-27|15/12/2023||0.3764||746710000|32.490001678467|1|2023-11-07|15/09/2023|0.19|0.14|674100000|671990000|24.809999465942|1
2023-11-27 19:08:03|01416|16454|KFRC|1.29B|1290000000|68.04|93098|13.74|42|2024-02-05|15/12/2023||0.775||361800000|68.040000915527|1|2023-10-30|15/09/2023|0.9|0.77|373100000|363260000|56.709999084473|1
2023-11-27 19:08:09|01417|985958|PI|2.25B|2250000000|83.22|532651|-32.35|31|2024-02-07|15/12/2023||-0.0571||65970000|83.169998168945|1|2023-10-25|15/09/2023|0.00|-0.09|65010000|64750000|53.069999694824|1
2023-11-27 19:08:16|01418|103928|CCS|2.28B|2280000000|71.76|214234|50.85|38|2024-01-31|15/12/2023||2.29||926280000|71.76000213623|1|2023-10-25|15/09/2023|2.58|1.64|889400000|803330000|59.509998321533|1
2023-11-27 19:08:22|01419|100173|BLFS|617.60M|617600000|13.72|517531|-33.62|39|2024-03-14|15/12/2023||-0.34||34420000|13.720000267029|1|2023-11-09|15/09/2023|-0.67|-0.36|33300000|33010000|11.609999656677|1
2023-11-27 19:08:31|01420|16647|MNRO|917.59M|917590000|29.17|451707|-36.67|42|2024-02-01|15/12/2023||0.4429||341140000|29.159999847412|1|2023-10-25|15/09/2023|0.41|0.4|322100000|332200000|24.690000534058|1
2023-11-27 19:08:36|01421|1167746|HYFM|39.39M|39390000|0.907|267562|-66.63|18|2024-03-26|15/12/2023||-0.1923||51460000|0.86000001430511|1|2023-11-09|15/09/2023|-0.44|-0.16|54200000|56920000|0.85009998083115|1
2023-11-27 19:08:42|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2023-11-27 19:08:47|01423|1121154|ALEC|424.05M|424050000|5.04|693109|-35.23|27|2024-03-26|15/12/2023||-0.7831||9550000|5.0199999809265|1|2023-11-07|15/09/2023|-0.53|-0.66|9110000|9970000|5.4699997901917|1
2023-11-27 19:08:53|01424|8296|EPAC|1.51B|1510000000|27.83|368541|12.88|42|2023-12-21|15/11/2023||0.29||138100000|27.829999923706|1|2023-10-16|15/08/2023|0.42|0.42|160610000|154500000|25.89999961853|1
2023-11-27 19:09:00|01425|20599|RGR|803.90M|803900000|45.31|135743|-8.82|42|2024-02-21|15/12/2023||0.78||135770000|45.310001373291|1|2023-11-01|15/09/2023|0.42|0.88|120890000|137420000|55.349998474121|1
2023-11-27 19:09:08|01426|8002|ATI|5.64B|5640000000|44.21|1050018|49.58|42|2024-02-01|15/12/2023||0.6196||1080000000|44.220001220703|1|2023-11-02|15/09/2023|0.55|0.55|1030000000|1030000000|37.330001831055|1
2023-11-27 19:09:14|01427|16687|MVIS|486.36M|486360000|2.56|1799049|-16.94|42|2024-02-22|15/12/2023||-0.09||5700000|2.5599999427795|1|2023-11-08|15/09/2023|-0.12|-0.1|1000000|1500000|2.0250000953674|1
2023-11-27 19:09:20|01428|16691|MYRG|2.13B|2130000000|127.4|119578|31.54|42|2024-03-06|15/12/2023||1.52||908210000|127.37000274658|1|2023-10-25|15/09/2023|1.28|1.35|939500000|884200000|122.98999786377|1
2023-11-27 19:09:25|01429|985959|TPIC|95.79M|95790000|2.29|1662944|-80.1|30|2024-02-22|15/12/2023||-0.8974||346570000|2.25|1|2023-11-02|15/09/2023|-1.71|-0.62|372860000|380160000|2.2400000095367|1
2023-11-27 19:09:32|01430|16696|ONTO|6.79B|6790000000|138.58|606419|71.19|42|2024-02-08|15/12/2023||1.01||215220000|138.58000183105|1|2023-11-09|15/09/2023|0.96|0.95|207000000|215200000|123.7200012207|1
2023-11-27 19:09:38|01431|24298|USNA|896.81M|896810000|46.87|69016|-10.71|42|2024-02-06|15/12/2023||0.5806||213160000|46.939998626709|1|2023-10-24|15/09/2023|0.59|0.64|213000000|227790000|54.560001373291|1
2023-11-27 19:09:43|01432|6508|EXTR|2.15B|2150000000|16.59|2357689|-19.11|42|2024-02-06|15/12/2023||0.2888||320510000|16.620000839233|1|2023-11-01|15/09/2023|0.35|0.32|353100000|347100000|20.620000839233|1
2023-11-27 19:09:50|01433|942668|JYNT|131.46M|131460000|8.9|146984|-38.03|38|2024-03-07|15/12/2023||0.01||28880000|8.8999996185303|1|2023-11-09|15/09/2023|-0.05|0.02|29500000|29060000|8.210000038147|1
2023-11-27 19:09:56|01434|1141821|CSTL|534.44M|534440000|19.86|247303|-6.54|24|2024-02-27|15/12/2023||-0.8809||46310000|19.860000610352|1|2023-11-02|15/09/2023|-0.26|-0.76|61500000|48560000|15.699999809265|1
2023-11-27 19:10:02|01435|1096423|GDYN|971.33M|971330000|12.85|327684|3.07|22|2024-02-29|15/12/2023||0.079||76810000|12.85000038147|1|2023-11-02|15/09/2023|0.08|0.08|77400000|76580000|10.220000267029|1
2023-11-27 19:10:11|01436|945651|ASPN|758.07M|758070000|10.87|901972|-19.23|36|2024-02-22|15/12/2023||-0.1775||75540000|10.869999885559|1|2023-11-01|15/09/2023|-0.19|-0.3|60800000|50800000|7.7199997901917|1
2023-11-27 19:10:18|01437|946347|RCKT|2.04B|2040000000|22.78|1293912|19.62|34|2024-03-07|15/12/2023||-0.7744||1240000|22.780000686646|1|2023-11-06|15/09/2023|-0.75|-0.81|0.00||20.979999542236|1
2023-11-27 19:10:23|01438|52320|AVXL|545.79M|545790000|6.67|937768|-40.54|34|2024-02-08|15/12/2023||-0.16||0.00|6.4899997711182|1|2023-11-27|15/09/2023|-0.12|-0.1467|0.00|0.00|7.0700001716614|1
2023-11-27 19:10:28|01439|1137414|MORF|1.14B|1140000000|22.68|1091166|-13.81|23|2024-02-28|15/12/2023||-0.8713||0.00|22.950000762939|1|2023-11-03|15/09/2023|-0.73|-0.95|0.00|1330000|20.860000610352|1
2023-11-27 19:10:35|01440|20894|PRO|1.68B|1680000000|36.22|409945|58.26|42|2024-02-08|15/12/2023||0.0417||76700000|36.220001220703|1|2023-10-31|15/09/2023|0.09|0.03|77300000|75940000|32.060001373291|1
2023-11-27 19:10:41|01441|16619|MGRC|2.45B|2450000000|99.9|91639|2.12|42|2024-02-27|15/12/2023||1.65||161250000|99.900001525879|1|2023-10-26|15/09/2023|1.65|1.25|243500000|183330000|97.059997558594|1
2023-11-27 19:10:47|01442|1073208|LASR|599.45M|599450000|12.84|199717|7.96|25|2024-02-21|15/12/2023||-0.0517||54160000|12.840000152588|1|2023-11-02|15/09/2023|-0.1|-0.08|50600000|49290000|8.3400001525879|1
2023-11-27 19:10:53|01443|39294|BKE|1.90B|1900000000|38.37|355738|-13.42|42|2024-03-15|15/01/2024||1.46||394820000|38.369998931885|1|2023-11-17|15/10/2023|1.05|0.99|303500000|316950000|34.909999847412|1
2023-11-27 19:11:00|01444|16918|PLCE|252.07M|252070000|20.27|616090|-48.05|42|2024-03-05|15/01/2024||0.7678||445920000|20.270000457764|1|2023-11-16|15/10/2023|3.22|3.58|480200000|466680000|28.559999465942|1
2023-11-27 19:11:06|01445|52609|BLNK|231.21M|231210000|3.44|2754802|-72.18|27|2023-11-09|15/09/2023|-0.16|-0.47|43380000|29870000|2.4900000095367|1|2023-08-08|15/06/2023|-0.44|-0.48|32840000|23740000|6.2600002288818|1
2023-11-27 19:11:11|01446|17321|TCBI|2.62B|2620000000|54.62|401779|-8.06|42|2024-01-24|15/12/2023||0.6616||262340000|54.740001678467|1|2023-10-19|15/09/2023|1.18|1.01|278940000|270260000|58.150001525879|1
2023-11-27 19:11:20|01447|16755|NSIT|4.91B|4910000000|149.93|178092|42.95|42|2024-02-14|15/12/2023||2.78||2400000000|149.92999267578|1|2023-11-02|15/09/2023|2.37|2.33|2270000000|2360000000|144.49000549316|1
2023-11-27 19:11:27|01448|20587|MLI|4.72B|4720000000|41.59|677444|18.1|42|2024-01-30|15/12/2023||0.41||614000000|41.590000152588|1|2023-10-24|15/09/2023|1.17|0.51|819790000|661000000|70.139999389648|0.5
2023-11-27 19:11:32|01449|1168402|ARKO|883.08M|883080000|7.555|345220|-18.04|19|2024-03-21|15/12/2023||0.064||2420000000|7.5500001907349|1|2023-11-06|15/09/2023|0.17|0.15|2620000000|2480000000|7.9000000953674|1
2023-11-27 19:11:36|01450|1168812|STEM|385.06M|385060000|2.46|3985901|-81.01|18|2024-02-22|15/12/2023||-0.1442||258900000|2.4500000476837|1|2023-11-02|15/09/2023|-0.49|-0.17|133700000|180140000|3.3099999427795|1
2023-11-27 19:11:43|01451|940766|OEC|1.35B|1350000000|23.33|287776|24.02|38|2024-02-13|15/12/2023||0.3593||452570000|23.299999237061|1|2023-11-02|15/09/2023|0.49|0.46|466200000|502730000|20.389999389648|1
2023-11-27 19:11:49|01452|1097533|GRWG|163.70M|163700000|2.66|974509|-53.42|26|2023-11-08|15/09/2023|-0.12|-0.11|55700000|54640000|2.1449999809265|1|2023-08-08|15/06/2023|-0.09|-0.08|63900000|64980000|3.5299999713898|1
2023-11-27 19:11:55|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-64.23|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2023-11-27 19:12:01|01454|1050145|DCPH|961.48M|961480000|11.99|619669|-23.16|28|2024-02-06|15/12/2023||-0.595||45210000|11.989999771118|1|2023-10-30|15/09/2023|-0.58|-0.61|43310000|39440000|10.14999961853|1
2023-11-27 19:12:07|01455|41328|SFM|4.26B|4260000000|42.12|1606739|25.79|42|2024-02-22|15/12/2023||0.4478||1690000000|42.080001831055|1|2023-10-31|15/09/2023|0.65|0.6237|1710000000|1680000000|43.349998474121|1
2023-11-27 19:12:13|01456|1165305|INBX|935.41M|935410000|19.86|420419|-32.28|21|2024-03-06|15/12/2023||-1.05||0.00|19.860000610352|1|2023-11-09|15/09/2023|-1.1|-1.01|119000|0.00|19.079999923706|1
2023-11-27 19:12:19|01457|960609|PRPL|70.85M|70850000|0.66|1154164|-85.05|28|2024-03-14|15/12/2023||-0.0077||170100000|0.66000002622604|1|2023-11-09|15/09/2023|-0.18|-0.02|140000000|158530000|0.91740000247955|1
2023-11-27 19:12:25|01458|20522|CDE|1.09B|1090000000|2.845|6187022|-16.18|42|2024-02-21|15/12/2023||0.014||251880000|2.914999961853|1|2023-11-08|15/09/2023|-0.05|-0.01|194600000|255860000|2.3499999046326|1
2023-11-27 19:12:31|01459|21171|MD|717.29M|717290000|8.62|559662|-42.86|42|2024-02-15|15/12/2023||0.3266||524330000|8.6199998855591|1|2023-11-02|15/09/2023|0.32|0.44|507000000|508470000|11.210000038147|1
2023-11-27 19:12:38|01460|15691|CERS|291.73M|291730000|1.61|1076267|-57.25|41|2024-02-22|15/12/2023||-0.0225||52620000|1.6100000143051|1|2023-11-02|15/09/2023|-0.04|-0.05|47300000|48740000|1.3799999952316|1
2023-11-27 19:12:44|01461|102883|GPRO|548.87M|548870000|3.61|1462100|-34.84|38|2024-02-01|15/12/2023||0.05||338830000|3.5999999046326|1|2023-11-07|15/09/2023|0.04|0.02|294300000|281480000|2.7400000095367|1
2023-11-27 19:12:49|01462|17234|SPNS|1.43B|1430000000|25.59|134027|32.85|38|2024-02-21|15/12/2023||0.3391||130740000|25.680000305176|1|2023-11-08|15/09/2023|0.34|0.34|130700000|130090000|27.950000762939|1
2023-11-27 19:12:56|01463|976451|BATRK|2.22B|2220000000|35.94|214882|9.21|32|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|36.189998626709|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|39.630001068115|1
2023-11-27 19:13:03|01464|42590|MGNX|470.18M|470180000|7.56|592642|26.69|41|2024-02-27|15/12/2023||-0.1753||33900000|7.539999961853|1|2023-11-06|15/09/2023|0.28|-0.1|10390000|49240000|5.3099999427795|1
2023-11-27 19:13:09|01465|961626|AXSM|3.05B|3050000000|64.35|656804|10.08|30|2024-02-26|15/12/2023||-1.18||66730000|64.610000610352|1|2023-11-06|15/09/2023|-1.32|-1.19|57790000|55480000|65.139999389648|1
2023-11-27 19:13:14|01466|1168632|RSI|966.85M|966850000|4.35|776249|32.28|18|2024-02-28|15/12/2023||-0.0134||179010000|4.3499999046326|1|2023-11-01|15/09/2023|-0.03|-0.04|169900000|164210000|3.5699999332428|1
2023-11-27 19:13:23|01467|15719|CHRS|214.93M|214930000|1.94|4271959|-68.69|38|2024-03-06|15/12/2023||-0.321||90090000|1.9299999475479|1|2023-11-06|15/09/2023|-0.27|-0.38|74600000|81780000|3.6099998950958|1
2023-11-27 19:13:29|01468|41266|MODN|911.34M|911340000|23.52|348681|-39.14|42|2024-02-06|15/12/2023||0.2914||62380000|23.520000457764|1|2023-11-09|15/09/2023|0.31|0.3|64000000|62260000|25.290000915527|1
2023-11-27 19:13:35|01469|15505|AVID|1.19B|1190000000|27.04|533992|-3.77|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2023-11-27 19:13:41|01470|1073226|ROAD|2.26B|2260000000|43.02|344058|47.3|29|2024-02-09|15/12/2023||0.1286||387480000|43.020000457764|1|2023-11-29|15/09/2023||0.5088||464850000|43.020000457764|1
2023-11-27 19:13:48|01471|17291|SWBI|650.69M|650690000|14.1|524671|19.53|42|2024-02-29|15/01/2024||0.28||132400000|14.10000038147|1|2023-12-07|15/10/2023||0.18||123770000|14.10000038147|1
2023-11-27 19:13:53|01472|1167332|TLS|287.54M|287540000|3.85|394538|7.55|18|2024-03-14|15/12/2023||-0.1387||30150000|3.8499999046326|1|2023-11-09|15/09/2023|-0.07|-0.14|36200000|31970000|3.0599999427795|1
2023-11-27 19:13:58|01473|16266|HIBB|751.10M|751100000|60.52|284645|-13.3|42|2024-03-01|15/01/2024||2.54||476360000|60.299999237061|1|2023-11-21|15/10/2023|2.05|1.18|431920000|415610000|53.619998931885|1
2023-11-27 19:14:03|01474|1137573|REAL|242.88M|242880000|2.35|2626673|47.02|23|2024-02-27|15/12/2023||-0.1386||142430000|2.3499999046326|1|2023-11-07|15/09/2023|-0.15|-0.28|133000000|124890000|1.5900000333786|1
2023-11-27 19:14:09|01475|48420|MMAT|39.72M|39720000|0.081|4665676|-95.77|28|2023-11-13|15/09/2023|-0.02|-0.03|2200000|2500000|0.10000000149012|1|2023-08-10|15/06/2023|-0.65|-0.025|2030000|2800000|0.24269999563694|1
2023-11-27 19:14:13|01476|39304|WCC|7.89B|7890000000|154.72|495446|20.68|42|2024-02-01|15/12/2023||3.87||5600000000|154.97999572754|1|2023-11-02|15/09/2023|4.49|3.89|5640000000|5640000000|131.08000183105|1
2023-11-27 19:14:18|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0.86|25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1
2023-11-27 19:14:25|01478|15693|CEVA|530.60M|530600000|22.52|156034|-18.12|42|2024-02-14|15/12/2023||0.0595||28240000|22.520000457764|1|2023-11-08|15/09/2023|0.02|0.03|24100000|27400000|20.409999847412|1
2023-11-27 19:14:31|01479|961108|VRAYQ|183.40K|183400|0.001|1832449|-99.96|32|2024-03-14|15/12/2023||-0.13||30660000|0.0010000000475|1|2023-11-27|15/09/2023||-0.15||24340000|0.00200000009499|1
2023-11-27 19:14:39|01480|100207|HRTX|198.10M|198100000|1.33|2740723|-51.92|40|2024-02-27|15/12/2023||-0.2775||32290000|1.3200000524521|1|2023-11-14|15/09/2023|-0.17|-0.29|31430000|32750000|0.54579997062683|1
2023-11-27 19:14:46|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|34|2023-10-25|15/08/2023|0.47|0.35|718000000|721300000|10.079999923706|1|2022-11-09|15/09/2022||0.01||59810000|10.079999923706|1
2023-11-27 19:14:52|01482|1166431|LUNG|431.73M|431730000|11.27|221988|91.18|18|2024-02-21|15/12/2023||-0.4243||17870000|11.270000457764|1|2023-10-30|15/09/2023|-0.39|-0.43|17700000|16390000|8.2200002670288|1
2023-11-27 19:15:04|01483|1052242|KIDS|738.20M|738200000|31.61|136444|-28.58|28|2024-03-06|15/12/2023||-0.2688||37520000|31.610000610352|1|2023-11-06|15/09/2023|-0.13|-0.21|39970000|40370000|26.870000839233|1
2023-11-27 19:15:11|01484|15493|ATRI|571.35M|571350000|324.66|5320|-49.7|37|2023-11-07|15/09/2023|1.67||41900000||332.39999389648|1|2023-08-08|15/06/2023|3.73||43840000||532|1
2023-11-27 19:15:17|01485|949612|UUUU|1.35B|1350000000|8.385|2550939|23.94|36|2024-03-07|15/12/2023||-0.0476||9200000|8.420000076294|1|2023-11-03|15/09/2023|0.07|-0.0324|10990000|3350000|8.1599998474121|1
2023-11-27 19:15:23|01486|1054772|SNBR|217.83M|217830000|9.85|696132|-65.42|31|2024-02-14|15/12/2023||0.0531||479560000|9.8199996948242|1|2023-11-07|15/09/2023|-0.1|0.18|473000000|514520000|16.260000228882|1
2023-11-27 19:15:30|01487|1131121|IHRT|417.83M|417830000|2.77|842009|-65.34|29|2024-02-28|15/12/2023||0.0657||1050000000|2.7799999713898|1|2023-11-09|15/09/2023|-0.06|-0.07|953000000|936650000|2.5999999046326|1
2023-11-27 19:15:37|01488|20713|PLOW|625.85M|625850000|27.27|98342|-29.8|42|2024-02-26|15/12/2023||0.6933||179800000|27.270000457764|1|2023-10-31|15/09/2023|0.25|0.47|144100000|162830000|27.930000305176|1
2023-11-27 19:15:43|01489|31047|LMAT|1.19B|1190000000|53.36|134050|16.01|42|2024-02-22|15/12/2023||0.3575||49020000|53.360000610352|1|2023-11-01|15/09/2023|0.33|0.3|47400000|47580000|48.580001831055|1
2023-11-27 19:15:49|01490|1073623|LOVE|299.04M|299040000|19.32|354727|-24.49|29|2024-03-26|15/01/2024||1.94||265070000|19.35000038147|1|2023-12-06|15/10/2023||-0.295||153930000|19.35000038147|1
2023-11-27 19:15:55|01491|1163343|ALXO|443.39M|443390000|8.94|1250373|-17.23|19|2024-03-14|15/12/2023||-0.7637||0.00|8.9399995803833|1|2023-11-13|15/09/2023|-1.24|-0.852|0.00|0.00|7.8000001907349|1
2023-11-27 19:16:01|01492|942670|UPLD|150.98M|150980000|4.77|263576|-37.03|36|2024-02-22|15/12/2023||0.1867||72270000|4.7800002098083|1|2023-11-02|15/09/2023|0.33|0.19|74100000|73600000|3.3599998950958|1
2023-11-27 19:16:05|01493|1165436|DNMR|105.10M|105100000|1.04|809775|-61.29|16|2024-03-26|15/12/2023||-0.2675||12640000|0.97000002861023|1|2023-11-14|15/09/2023|-0.39|-0.26|10900000|14740000|1.4700000286102|1
2023-11-27 19:16:10|01494|1010720|SGH|861.33M|861330000|16.57|768674|-4.2|29|2024-01-02|15/11/2023||0.396||385690000|16.569999694824|1|2023-10-12|15/08/2023|0.35|0.46|316700000|375040000|24.229999542236|1
2023-11-27 19:16:16|01495|1076636|CHX|1.69B|1690000000|29.39|1326639|-3.79|27|2024-02-07|15/12/2023||0.4587||961180000|29.409999847412|1|2023-10-24|15/09/2023|0.41|0.49|939800000|973940000|33.900001525879|1
2023-11-27 19:16:22|01496|100237|RVNC|607.67M|607670000|6.91|2080375|-68.71|40|2024-02-27|15/12/2023||-0.5886||67260000|6.9699997901917|1|2023-11-08|15/09/2023|-1.63|-0.71|56800000|59290000|8.5900001525879|1
2023-11-27 19:16:28|01497|1163489|NRIX|283.75M|283750000|5.87|496713|-47.55|19|2024-02-13|15/11/2023||-0.4797||18030000|5.8699998855591|1|2023-10-12|15/08/2023|-0.68|-0.84|18470000|11940000|6.6300001144409|1
2023-11-27 19:16:35|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2023-11-27 19:16:41|01499|101850|ATEN|913.38M|913380000|12.3|751304|-32.8|39|2024-02-08|15/12/2023||0.2528||74910000|12.300000190735|1|2023-11-07|15/09/2023|0.16|0.15|57800000|61600000|10.989999771118|1
2023-11-27 19:16:47|01500|995093|JELD|1.37B|1370000000|16.08|557745|63.96|30|2024-02-20|15/12/2023||0.2703||1040000000|16.040000915527|1|2023-11-06|15/09/2023|0.53|0.34|1080000000|1010000000|12.659999847412|1
2023-11-27 19:16:52|01501|20872|HL|2.97B|2970000000|4.865|6013039|-7.14|42|2024-02-20|15/12/2023||-0.02||161210000|4.875|1|2023-11-06|15/09/2023|-0.01|-0.0029|181910000|174480000|4.3400001525879|1
2023-11-27 19:16:59|01502|17079|RBC|7.13B|7130000000|246.63|251128|-0.1|42|2024-02-06|15/12/2023||1.96||377760000|246.63000488281|1|2023-11-09|15/09/2023|2.17|2.04|385600000|390600000|218.75|1
2023-11-27 19:17:05|01503|1164710|HRMY|1.71B|1710000000|29.17|811398|-50.03|17|2024-03-21|15/12/2023||0.6689||165000000|29.090000152588|1|2023-10-31|15/09/2023|0.97|0.67|160300000|147830000|19.709999084473|1
2023-11-27 19:17:11|01504|8286|THC|6.80B|6800000000|67.3|1556110|47.67|43|2024-02-07|15/12/2023||1.57||5270000000|67.050003051758|1|2023-10-30|15/09/2023|1.44|1.2|5070000000|5020000000|53.119998931885|1
2023-11-27 19:17:17|01505|24359|VVI|706.66M|706660000|33.62|78780|11.88|42|2024-02-08|15/12/2023||-0.7675||270020000|33.619998931885|1|2023-11-02|15/09/2023|1.41|1.43|365900000|354140000|24.219999313354|1
2023-11-27 19:17:22|01506|1177783|CCSI|428.27M|428270000|21.66|121828|-59.91|12|2024-02-28|15/12/2023||1.19||90330000|21.629999160767|1|2023-11-09|15/09/2023|1.51|1.3|90600000|95350000|22.610000610352|1
2023-11-27 19:17:28|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2023-11-27 19:17:34|01508|16481|GDEN|1.04B|1040000000|36.45|154234|-15.27|42|2024-03-14|15/12/2023||0.2453||235030000|36.450000762939|1|2023-11-02|15/09/2023|7.83|0.2|257700000|250950000|30.549999237061|1
2023-11-27 19:17:40|01509|1096424|UTZ|1.83B|1830000000|13.05|695740|-26.9|19|2024-02-29|15/12/2023||0.15||359790000|13.050000190735|1|2023-11-09|15/09/2023|0.17|0.15|371900000|370830000|12.130000114441|1
2023-11-27 19:17:46|01510|1013390|SAFE|1.40B|1400000000|19.75|638396|-38.4|26|2023-08-01|15/06/2023|0.35|0.35|85700000|82700000|24.729999542236|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1
2023-11-27 19:17:51|01511|24411|UMH|938.87M|938870000|14.18|390734|-19.89|42|2024-03-07|15/12/2023||-0.0025||55050000|14.180000305176|1|2023-11-08|15/09/2023|-0.09|-0.0025|56040000|52300000|14.739999771118|1
2023-11-27 19:17:57|01512|20545|NUS|833.53M|833530000|16.85|565058|-55.54|42|2024-02-14|15/12/2023||0.4033||487290000|16.790000915527|1|2023-11-01|15/09/2023|0.56|0.64|498800000|520090000|18.989999771118|1
2023-11-27 19:18:02|01513|1159415|MNMD|121.29M|121290000|3.025|380033|8.63|15|2023-11-02|15/09/2023|-0.45|-0.65|0.00||2.4900000095367|1|2023-08-03|15/06/2023|-0.76|-0.53|0.00||4.5900001525879|1
2023-11-27 19:18:08|01514|942658|FGEN|45.24M|45240000|0.46|4046275|-96.53|35|2024-02-26|15/12/2023||-0.371||39120000|0.46000000834465|1|2023-11-06|15/09/2023|-0.65|-0.68|40100000|36840000|0.64740002155304|1
2023-11-27 19:18:14|01515|17214|MDGL|3.88B|3880000000|196.84|446043|191.23|40|2024-02-22|15/12/2023||-5.33||0.00|196.83999633789|1|2023-11-06|15/09/2023|-5.34|-4.9|0.00||146.88999938965|1
2023-11-27 19:18:19|01516|960555|ACRS|60.92M|60920000|0.86|3677201|-95.21|33|2024-02-22|15/12/2023||-0.3848||1620000|0.87000000476837|1|2023-11-06|15/09/2023|-0.41|-0.48|9280000|1570000|5.3699998855591|1
2023-11-27 19:18:24|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2023-11-27 19:18:30|01518|17158|SGMO|70.94M|70940000|0.39|2121295|-89.27|40|2024-02-22|15/12/2023||-0.264||7400000|0.38999998569489|1|2023-11-01|15/09/2023|-0.59|-0.32|9390000|9360000|0.63020002841949|1
2023-11-27 19:18:36|01519|102079|GSAT|2.96B|2960000000|1.58|5742712|-20.98|38|2024-02-29|15/12/2023||||54360000|1.5800000429153|1|2023-11-02|15/09/2023|0.0046|-0.0009|57700000|53740000|1.3999999761581|1
2023-11-27 19:18:43|01520|24407|UEC|2.48B|2480000000|6.46|8401567|67.53|35|2024-03-12|15/01/2024||-0.0047||14200000|6.4650001525879|1|2023-12-12|15/10/2023||-0.006||13900000|6.4650001525879|1
2023-11-27 19:18:49|01521|20734|CAL|1.04B|1040000000|29.19|438099|17.61|40|2024-03-12|15/01/2024||0.915||683730000|29.219999313354|1|2023-11-21|15/10/2023|1.37|1.3|761900000|770070000|27.479999542236|1
2023-11-27 19:18:54|01522|1162159|GBIO|76.65M|76650000|1.15|570482|-78.96|18|2024-02-22|15/12/2023||-0.4713||1250000|1.1499999761581|1|2023-11-09|15/09/2023|-0.43|-0.495|2150000|1090000|1.1699999570847|1
2023-11-27 19:19:00|01523|1096068|YMAB|241.23M|241230000|5.55|169514|29.83|27|2024-02-22|15/12/2023||-0.2114||21440000|5.5500001907349|1|2023-11-13|15/09/2023|-0.18|-0.19|20450000|20970000|5.0500001907349|1
2023-11-27 19:19:06|01524|16018|ERII|1.07B|1070000000|18.82|535193|-12.44|42|2024-03-07|15/12/2023||0.405||67260000|18.829999923706|1|2023-11-01|15/09/2023|0.2|0.05|37000000|31290000|15.199999809265|1
2023-11-27 19:19:12|01525|16105|FLWS|563.32M|563320000|8.68|475133|6.28|42|2024-02-01|15/12/2023||1.22||837600000|8.6800003051758|1|2023-11-02|15/09/2023|-0.48|-0.53|269100000|259510000|7.7300000190735|1
2023-11-27 19:19:18|01526|16330|IDCC|2.57B|2570000000|100.2|269668|103.86|42|2024-02-22|15/12/2023||0.688||101620000|100.08999633789|1|2023-11-02|15/09/2023|2.13|0.66|140100000|99300000|76.319999694824|1
2023-11-27 19:19:22|01527|1010529|VERI|81.89M|81890000|2.2|336006|-62.88|29|2024-02-29|15/12/2023||-0.0505||36120000|2.210000038147|1|2023-11-08|15/09/2023|-0.21|-0.18|35100000|35860000|2.7300000190735|1
2023-11-27 19:19:29|01528|15359|AGYS|2.22B|2220000000|88.63|119678|34.84|41|2024-01-23|15/12/2023||0.2575||59130000|89.099998474121|1|2023-10-23|15/09/2023|0.25|0.19|58600000|56800000|64.449996948242|1
2023-11-27 19:19:33|01529|1089330|TTCFQ|41.83K|41830|0.0005|165379|-99.94|19|2024-03-13|15/12/2023||-0.1832||47070000|0.00050000002375|1|2023-11-27|15/09/2023||-0.2244||48470000|0.0010000000475|1
2023-11-27 19:19:37|01530|1131055|DM|246.79M|246790000|0.76|2579137|-63.24|18|2024-03-11|15/12/2023||-0.035||56800000|0.77999997138977|1|2023-11-09|15/09/2023|-0.14|-0.05|42800000|52280000|0.90579998493195|1
2023-11-27 19:19:44|01531|21247|DBI|625.51M|625510000|10.74|1538249|-29.92|40|2024-03-12|15/01/2024||-0.0117||785830000|10.739999771118|1|2023-12-05|15/10/2023||0.4529||820390000|10.739999771118|1
2023-11-27 19:19:51|01532|24309|TEN|1.67B|1670000000|19.99|2313150|0|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1
2023-11-27 19:19:59|01533|16627|||||||42|2024-01-25|15/12/2023||0.2067||41850000|11.220000267029|1|2023-10-26|15/09/2023|0.2|0.16|43100000|36890000|10.494999885559|1
2023-11-27 19:20:04|01534|1089225|RPAY|710.10M|710100000|7.32|665013|-11.7|23|2024-02-27|15/12/2023||0.2236||70650000|7.3200001716614|1|2023-11-09|15/09/2023|0.21|0.21|74300000|69910000|6.2399997711182|1
2023-11-27 19:20:10|01535|1088196|CRNX|2.11B|2110000000|31.74|1560353|76.84|27|2024-03-12|15/12/2023||-0.8589||168250|31.739999771118|1|2023-11-07|15/09/2023|-1.01|-0.87|350000|123500|30.489999771118|1
2023-11-27 19:20:18|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|39|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1
2023-11-27 19:20:24|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-99.46|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2023-11-27 19:20:30|01538|15356|AGEN|251.02M|251020000|0.66|5577368|-75.44|41|2024-03-14|15/12/2023||-0.0833||43470000|0.66000002622604|1|2023-11-07|15/09/2023|-0.16|-0.2|24310000|24330000|0.78159999847412|1
2023-11-27 19:20:37|01539|30937|TCX|229.13M|229130000|21.03|39924|-34.24|40|2024-02-08|15/12/2023||||83200000|21.030000686646|1|2023-11-02|15/09/2023|-2.16||87000000|82400000|15.739999771118|1
2023-11-27 19:20:42|01540|994018|ICHR|794.44M|794440000|27.03|163555|-6.46|30|2024-02-07|15/12/2023||0.1475||199480000|27.030000686646|1|2023-11-06|15/09/2023|0.07|0.08|196760000|192800000|26.139999389648|1
2023-11-27 19:21:46|01541|941649|AFMD|62.72M|62720000|0.42|560390|-77.75|0||
2023-11-27 19:21:52|01542|1171385|SNCY|808.22M|808220000|14.93|555989|-29.7|18|2024-02-05|15/12/2023||0.0506||247230000|14.930000305176|1|2023-11-07|15/09/2023|0.14|0.14|249000000|245340000|13.10000038147|1
2023-11-27 19:21:59|01543|17189|SLP|790.96M|790960000|39.81|114429|-3.83|38|2024-01-10|15/11/2023||0.1||13950000|39.810001373291|1|2023-10-25|15/08/2023|0.18|0.18|15600000|16800000|39.819999694824|1
2023-11-27 19:22:03|01544|1169886|EBC|1.97B|1970000000|12.12|901844|-37.34|17|2024-01-25|15/12/2023||0.2625||164480000|12.119999885559|1|2023-10-26|15/09/2023|0.32|0.29|156360000|185990000|11.520000457764|1
2023-11-27 19:22:11|01545|100222|INGN|140.78M|140780000|6.01|271626|-73.9|39|2024-02-27|15/12/2023||-0.6257||76980000|6|1|2023-11-07|15/09/2023|-1.97|-0.49|84000000|82090000|5.2800002098083|1
2023-11-27 19:22:20|01546|15595|BOOM|313.81M|313810000|15.96|196712|-10.08|42|2024-02-22|15/12/2023||0.44||177300000|15.960000038147|1|2023-11-02|15/09/2023|0.5|0.54|172100000|183970000|18.790000915527|1
2023-11-27 19:22:27|01547|20935|MDC|3.28B|3280000000|43.8|490784|38.16|42|2024-01-30|15/12/2023||1.5||1290000000|43.869998931885|1|2023-10-26|15/09/2023|1.4|1.2|1090000000|1130000000|37.020000457764|1
2023-11-27 19:22:33|01548|16618|MGPI|2.01B|2010000000|91.69|100216|-26.61|35|2024-02-28|15/12/2023||1.33||206420000|91.690002441406|1|2023-11-02|15/09/2023|1.34|1.3|211600000|209140000|94.110000610352|1
2023-11-27 19:22:39|01549|16583|MCRI|1.22B|1220000000|63.95|77695|-22.33|42|2024-02-21|15/12/2023||1.1||120890000|63.950000762939|1|2023-10-18|15/09/2023|1.23|1.44|132970000|134810000|62.610000610352|1
2023-11-27 19:22:46|01550|15829|CSGS|1.45B|1450000000|51.15|366537|-16.2|42|2024-02-07|15/12/2023||0.8486||273810000|51.150001525879|1|2023-11-01|15/09/2023|0.92|0.8|286900000|265150000|46.860000610352|1
2023-11-27 19:22:51|01551|15899|DENN|517.58M|517580000|9.74|658257|-21.94|42|2024-02-13|15/12/2023||0.1674||118800000|9.7600002288818|1|2023-10-30|15/09/2023|0.17|0.15|114200000|116860000|8.5200004577637|1
2023-11-27 19:22:57|01552|16251|HCSG|737.75M|737750000|9.98|718626|-27.57|42|2024-02-14|15/12/2023||0.1654||424440000|9.9899997711182|1|2023-10-25|15/09/2023|0.17|0.17|424000000|423640000|9.9099998474121|1
2023-11-27 19:23:03|01553|15484|ATEC|1.63B|1630000000|11.9|1869000|21.74|42|2024-03-07|15/12/2023||-0.066||125660000|11.939999580383|1|2023-11-06|15/09/2023|-0.35|-0.08|118260000|113390000|10.359999656677|1
2023-11-27 19:23:10|01554|16158|GBCI|3.61B|3610000000|32.58|647654|-43.64|42|2024-01-25|15/12/2023||0.3733||199650000|32.599998474121|1|2023-10-19|15/09/2023|0.47|0.42|197290000|198440000|30.309999465942|1
2023-11-27 19:23:17|01555|15852|CUTR|36.30M|36300000|1.81|1011068|-95.47|42|2024-02-14|15/12/2023||-0.814||47390000|1.8099999427795|1|2023-11-08|15/09/2023|-0.81|-0.74|46500000|52690000|3.670000076294|1
2023-11-27 19:23:23|01556|17245|SRDX|478.19M|478190000|33.86|59770|-6|42|2024-02-07|15/12/2023||-0.39||27320000|33.779998779297|1|2023-11-08|15/09/2023|0.53|0.16|28000000|26270000|30.959999084473|1
2023-11-27 19:23:30|01557|942485|PLAY|1.71B|1710000000|39.84|1030899|0.57|37|2023-12-05|15/10/2023||-0.129||472250000|39.860000610352|1|2023-09-06|15/07/2023|0.94|0.94|542100000|559000000|37.930000305176|1
2023-11-27 19:23:36|01558|101852|OUT|2.03B|2030000000|12.32|2957240|-32.57|39|2024-02-21|15/12/2023||0.3792||495650000|12.340000152588|1|2023-11-02|15/09/2023|0.09|0.13|454800000|460670000|9.8000001907349|1
2023-11-27 19:23:41|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|19.22|16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1
2023-11-27 19:23:48|01560|17255|SP|996.63M|996630000|50.73|278016|46.86|42|2024-02-21|15/12/2023||0.873||230690000|50.729999542236|1|2023-11-01|15/09/2023|0.46|0.71|226000000|223000000|50.529998779297|1
2023-11-27 19:23:53|01561|101907|SPWH|195.15M|195150000|5.22|751632|-46.48|40|2024-03-27|15/01/2024||0.1075||369670000|5.210000038147|1|2023-12-06|15/10/2023||-0.1175||323830000|5.210000038147|1
2023-11-27 19:23:59|01562|21231|IDT|734.47M|734470000|29.44|138475|8.99|42|2023-12-05|15/10/2023|||||29.440000534058|1|2023-10-12|15/07/2023|0.36||304000000||27.370000839233|1
2023-11-27 19:24:05|01563|17480|OSPN|406.05M|406050000|10.19|313028|-23.5|42|2024-02-20|15/12/2023||0.085||57850000|10.189999580383|1|2023-11-08|15/09/2023|0.09|-0.04|58800000|56010000|8.4399995803833|1
2023-11-27 19:24:11|01564|16968|PRTS|178.25M|178250000|3.1|518972|-40.07|42|2024-03-07|15/12/2023||-0.118||161020000|3.0999999046326|1|2023-10-30|15/09/2023|-0.04|-0.06|166900000|171840000|3.4400000572205|1
2023-11-27 19:24:17|01565|1096422|SIBN|742.79M|742790000|18.33|338717|47.09|28|2024-03-06|15/12/2023||-0.3333||34860000|18.329999923706|1|2023-11-06|15/09/2023|-0.25|-0.34|34000000|32380000|17.969999313354|1
2023-11-27 19:24:24|01566|16693|VXRT|107.23M|107230000|0.7053|702189|-43.73|41|2024-02-22|15/12/2023||-0.1567||833330|0.70080000162125|1|2023-11-02|15/09/2023|-0.11|-0.18|2100000|100000|0.64569997787476|1
2023-11-27 19:24:31|01567|17460|CTLP|508.36M|508360000|6.98|305880|102.63|42|2024-02-07|15/12/2023||0.022||67140000|6.9800000190735|1|2023-11-09|15/09/2023|0.02|0.01|62700000|64230000|6.7800002098083|1
2023-11-27 19:24:36|01568|958828|RGNX|844.21M|844210000|19.34|440229|-13.75|33|2024-02-28|15/12/2023||-1.16||35310000|19.340000152588|1|2023-11-08|15/09/2023|-1.41|-1.45|28910000|26260000|16.440000534058|1
2023-11-27 19:24:45|01569|15688|CENTA|1.92B|1920000000|35.86|157976|-5.07|40|2024-02-07|15/12/2023||-0.0767||634950000|35.959999084473|1|2023-11-20|15/09/2023|0.1|0.0682|750150000|740130000|40.220001220703|1
2023-11-27 19:24:50|01570|953811|CWEN|4.63B|4630000000|22.92|1175295|-36.9|35|2024-02-29|15/12/2023||-0.0971||302610000|22.950000762939|1|2023-11-02|15/09/2023|0.03|0.65|371000000|367620000|22.120000839233|1
2023-11-27 19:24:57|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|32|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1
2023-11-27 19:25:04|01572|15406|AMSWA|337.22M|337220000|9.86|225180|-33.56|44|2024-02-22|15/01/2024||0.0948||26090000|9.8599996566772|1|2023-11-16|15/10/2023|0.08|0.0948|25690000|26700000|11.159999847412|1
2023-11-27 19:25:11|01573|953806|CHCT|704.44M|704440000|27.03|124686|-23.45|35|2024-02-13|15/12/2023||0.205||29050000|27.030000686646|1|2023-10-31|15/09/2023|0.11|0.24|28740000|28050000|28.209999084473|1
2023-11-27 19:25:17|01574|1129318|TMDX|2.29B|2290000000|70.23|899171|18.72|25|2024-02-21|15/12/2023||-0.1103||69200000|70.230003356934|1|2023-11-06|15/09/2023|-0.78|-0.16|66400000|49190000|42.619998931885|1
2023-11-27 19:25:22|01575|1163504|ALVR|169.30M|169300000|1.52|783518|-78.88|18|2024-02-08|15/12/2023||-0.4019||0.00|1.539999961853|1|2023-11-02|15/09/2023|-0.39|-0.4152|0.00|0.00|1.539999961853|1
2023-11-27 19:25:28|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2023-11-27 19:25:34|01577|41010|ORMP|90.76M|90760000|2.24|178665|-74.2|35|2024-02-28|15/12/2023||-0.18||650000|2.2400000095367|1|2023-11-27|15/09/2023|-0.08|-0.085|700000|700000|2.170000076294|1
2023-11-27 19:25:41|01578|1153093|BRBR|6.61B|6610000000|50.64|1057669|109.01|23|2024-02-05|15/12/2023||0.3773||408190000|50.639999389648|1|2023-11-20|15/09/2023|0.41|0.4|472600000|462680000|45.360000610352|1
2023-11-27 19:25:47|01579|16757|NSSC|1.08B|1080000000|29.35|464506|8.96|41|2024-02-05|15/12/2023||0.2422||43600000|29.409999847412|1|2023-11-06|15/09/2023|0.28|0.21|41700000|40920000|18.795000076294|1
2023-11-27 19:25:51|01580|1166236|CRSR|1.31B|1310000000|12.71|384135|-24.17|18|2024-02-06|15/12/2023||0.2481||428130000|12.720000267029|1|2023-11-07|15/09/2023|0.13|0.13|363200000|348490000|12.949999809265|1
2023-11-27 19:25:56|01581|48375|AR|7.27B|7270000000|24.13|4409092|-32.55|41|2024-02-14|15/12/2023||0.4694||1280000000|24.209999084473|1|2023-10-25|15/09/2023|0.06|0.04|1130000000|1080000000|28.030000686646|1
2023-11-27 19:26:03|01582|1095982|ACEL|870.93M|870930000|10.3|319945|20.61|22|2024-03-18|15/12/2023||0.1768||279820000|10.260000228882|1|2023-11-07|15/09/2023|0.12|0.17|287500000|278520000|10.380000114441|1
2023-11-27 19:26:09|01583|15858|CVGW|415.43M|415430000|23.48|147099|-33.02|40|2024-03-06|15/01/2024||0.2467||252530000|23.479999542236|1|2023-12-19|15/10/2023||0.3467||268830000|23.479999542236|1
2023-11-27 19:26:16|01584|16670|MSEX|1.17B|1170000000|65.55|75077|-30.86|40|2024-02-23|15/12/2023||0.57||48800000|65.470001220703|1|2023-11-09|15/09/2023|0.56|0.86|46720000|52900000|63.470001220703|1
2023-11-27 19:26:21|01585|1163804|PAE|935.83M|935830000|10.05|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2023-11-27 19:26:27|01586|17014|QNST|628.20M|628200000|11.54|399262|-17.73|42|2024-02-07|15/12/2023||-0.0483||116580000|11.470000267029|1|2023-11-01|15/09/2023|-0.03|-0.04|124000000|123100000|11.310000419617|1
2023-11-27 19:26:34|01587|15565|BJRI|705.48M|705480000|30.33|393120|-4.43|42|2024-02-22|15/12/2023||0.2809||330060000|30.329999923706|1|2023-10-26|15/09/2023|-0.16|0.01|318600000|326230000|23.870000839233|1
2023-11-27 19:26:41|01588|21061|AORT|719.58M|719580000|17.52|229467|35.41|42|2024-02-15|15/12/2023||-0.03||88110000|17.520000457764|1|2023-11-02|15/09/2023|0.02|-0.06|87900000|84330000|12.880000114441|1
2023-11-27 19:26:48|01589|951679|COLL|840.71M|840710000|25.81|289533|20.22|35|2024-02-22|15/12/2023||1.45||147790000|25.809999465942|1|2023-11-07|15/09/2023|1.34|1.25|136700000|138540000|22.10000038147|1
2023-11-27 19:26:54|01590|24284|UHT|548.36M|548360000|39.74|51928|-23.84|38|2023-10-25|15/09/2023|0.28||24220000||38.270000457764|1|2023-07-25|15/06/2023|||||49.159999847412|1
2023-11-27 19:26:59|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2023-11-27 19:27:05|01592|1024881|PETQ|530.57M|530570000|18.07|356215|54.07|28|2024-03-12|15/12/2023||-0.1718||197810000|18.049999237061|1|2023-11-07|15/09/2023|0.42|0.02|277000000|229070000|19.389999389648|1
2023-11-27 19:27:10|01593|1006458|CADE|4.45B|4450000000|24.33|1388068|-14.53|29|2024-01-23|15/12/2023||3.27||447300000|24.329999923706|1|2023-10-24|15/09/2023|0.56|0.55|448010000|460150000|19.690000534058|1
2023-11-27 19:28:16|01594|15850|CTRN|214.15M|214150000|25.31|68260|11.09|24|2024-03-15|15/01/2024||0.8325||223530000|26.020000457764|1|2023-11-28|15/10/2023||-0.1325||187200000|26.020000457764|1
2023-11-27 19:28:22|01595|16381|IOSP|2.64B|2640000000|106.19|75493|-4.29|42|2024-02-13|15/12/2023||1.64||498000000|106.19000244141|1|2023-11-07|15/09/2023|1.59|1.45|464100000|481170000|100.7200012207|1
2023-11-27 19:28:29|01596|21106|DBDQQ|933.16M|933160000|0.02|2470560|-99.13|41|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|17.389999389648|1|2023-08-09|15/06/2023|0.26|0.09|917300000|933000000|0.07999999821186|1
2023-11-27 19:28:35|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|0|37|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1
2023-11-27 19:28:42|01598|20991|FUL|4.12B|4120000000|76.06|334185|-4.08|41|2024-01-17|15/11/2023||1.27||944880000|76.029998779297|1|2023-09-27|15/08/2023|1.06|1.14|901000000|956260000|67.190002441406|1
2023-11-27 19:28:48|01599|16965|MODV|552.00M|552000000|39.3|239724|-53.51|42|2024-02-23|15/12/2023||1.3||698980000|38.909999847412|1|2023-11-02|15/09/2023|1.44|1.11|686900000|698680000|41.619998931885|1
2023-11-27 19:28:53|01600|1142209|RAPT|470.54M|470540000|13.68|364732|-23.65|22|2024-03-07|15/12/2023||-0.8392||0.00|13.680000305176|1|2023-11-13|15/09/2023|-0.82|-0.7532|0.00|0.00|11.729999542236|1
2023-11-27 19:29:00|01601|17543|WT|937.15M|937150000|6.445|957917|26.25|42|2024-02-02|15/12/2023||0.0801||88410000|6.4450001716614|1|2023-10-27|15/09/2023|0.1|0.1|90400000|88600000|6.5700001716614|1
2023-11-27 19:29:06|01602|16053|FARO|338.52M|338520000|17.86|184986|-42.18|42|2024-02-21|15/12/2023||0.2057||97920000|17.860000610352|1|2023-11-01|15/09/2023|0.02|-0.24|86800000|80180000|12.869999885559|1
2023-11-27 19:29:13|01603|15800|CRAI|666.70M|666700000|95.53|28667|-21.66|42|2024-02-29|15/12/2023||1.21||152450000|95.529998779297|1|2023-11-02|15/09/2023|1.13|1.39|147600000|158280000|97.199996948242|1
2023-11-27 19:29:19|01604|985781|TCMD|334.61M|334610000|14.24|458279|60.8|30|2024-02-28|15/12/2023||0.1864||79900000|14.310000419617|1|2023-11-06|15/09/2023|0.94|0.03|69600000|69080000|12.890000343323|1
2023-11-27 19:29:25|01605|15538|CLAR|203.72M|203720000|5.33|320065|-29.99|42|2024-03-04|15/12/2023||0.062||104600000|5.3299999237061|1|2023-11-07|15/09/2023|-0.03|0.06|100100000|101810000|5.8299999237061|1
2023-11-27 19:29:32|01606|1084219|RUBY|1.81M|1810000|0.02|6235|-90.88|27|2024-02-23|15/12/2023||-0.25||0.00|0.01999999955297|1|2023-11-27|15/09/2023||-0.26||0.00|0.01999999955297|1
2023-11-27 19:29:38|01607|1159426|KROS|900.28M|900280000|30.11|216461|-36.83|19|2024-03-21|15/12/2023||-1.38||0.00|30.110000610352|1|2023-11-06|15/09/2023|-1.33|-1.35|8000||31.940000534058|1
2023-11-27 19:29:45|01608|15737|CLFD|401.54M|401540000|26.14|209946|-79.7|39|2024-01-25|15/12/2023||0.078||47840000|26.309999465942|1|2023-11-09|15/09/2023|0.17|0.1|49700000|49060000|24.110000610352|1
2023-11-27 19:29:49|01609|1165669|PLBY|34.81M|34810000|0.47|590037|-87.24|16|2024-03-19|15/12/2023||-0.1133||33850000|0.46200001239777|1|2023-11-09|15/09/2023|-0.22|-0.13|33280000|32930000|0.71319997310638|1
2023-11-27 19:29:54|01610|1163770|PNTG|419.57M|419570000|14.02|124295|41.29|20|2024-02-22|15/12/2023||0.2125||133410000|14.020000457764|1|2023-11-07|15/09/2023|0.2|0.19|140200000|130570000|11.720000267029|1
2023-11-27 19:30:00|01611|1052946|DMTK|51.02M|51020000|1.49|244720|-36.51|23|2024-02-29|15/12/2023||-0.7209||4220000|1.4900000095367|1|2023-11-02|15/09/2023|-0.57|-0.76|3900000|3900000|1.3799999952316|1
2023-11-27 19:30:08|01612|15925|DMRC|658.07M|658070000|32.52|100567|49.13|39|2024-02-21|15/12/2023||-0.565||9000000|32.520000457764|1|2023-11-06|15/09/2023|-0.29|-0.56|9000000|8790000|28.25|1
2023-11-27 19:30:13|01613|20958|EME|10.29B|10290000000|218.63|271471|39.32|42|2024-02-22|15/12/2023||2.99||3290000000|219.19999694824|1|2023-10-26|15/09/2023|3.61|2.72|3210000000|3150000000|191.60000610352|1
2023-11-27 19:30:19|01614|16351|IMGN|4.27B|4270000000|16.005|4576585|211.84|42|2024-02-09|15/12/2023||0.1206||127410000|16.004999160767|1|2023-11-02|15/09/2023|0.1|0.04|113400000|103680000|14.939999580383|1
2023-11-27 19:30:24|01615|17100|RUTH|670.33M|670330000|21.49|1549114|18.21|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2023-11-27 19:30:32|01616|16533|TSAT|542.50M|542500000|10.76|114133|27.38|29|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1
2023-11-27 19:30:36|01617|15522|NOTV|63.43M|63430000|2.48|218270|-59.08|40|2024-02-14|15/12/2023||-0.4567||133060000|2.4700000286102|1|2023-12-18|15/09/2023||-0.1677||139430000|2.4700000286102|1
2023-11-27 19:30:43|01618|15814|CRMT|496.45M|496450000|77.79|71867|11.19|42|2024-02-21|15/01/2024||0.74||340200000|77.790000915527|1|2023-12-05|15/10/2023||0.785||363760000|77.790000915527|1
2023-11-27 19:30:47|01619|1166923|ARRY|2.21B|2210000000|14.69|5106284|-35.21|18|2024-03-05|15/12/2023||0.1224||339350000|14.880000114441|1|2023-11-07|15/09/2023|0.21|0.13|350400000|374330000|18|1
2023-11-27 19:30:52|01620|51011|VUZI|132.35M|132350000|2.1|532069|-52.24|36|2024-03-15|15/12/2023||-0.15||5100000|2.0999999046326|1|2023-11-09|15/09/2023|-0.17|-0.15|2180000|4730000|3.2999999523163|1
2023-11-27 19:31:00|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1
2023-11-27 19:31:06|01622|1010717|WOW|344.78M|344780000|4.32|414020|-58.63|28|2024-02-22|15/12/2023||0.0111||171750000|4.3200001716614|1|2023-11-08|15/09/2023|-1.29|0.01|173100000|173430000|7.7199997901917|1
2023-11-27 19:31:11|01623|1084220|REPL|623.08M|623080000|10.53|759928|-48.02|28|2024-02-08|15/12/2023||-0.9044||0.00|10.590000152588|1|2023-11-07|15/09/2023|-0.9|-0.81|0.00||12.869999885559|1
2023-11-27 19:31:17|01624|15339|ADUS|1.42B|1420000000|88.79|70778|-17.36|42|2024-03-04|15/12/2023||1.18||274630000|88.790000915527|1|2023-10-30|15/09/2023|1.15|1.08|270700000|267150000|81.930000305176|1
2023-11-27 19:31:24|01625|7999|KBH|4.19B|4190000000|52.72|1292216|71.97|42|2024-01-10|15/11/2023||1.7||1620000000|52.720001220703|1|2023-09-20|15/08/2023|1.8|1.44|1590000000|1480000000|48.409999847412|1
2023-11-27 19:31:29|01626|1166405|PMVP|119.20M|119200000|2.33|788821|-78.03|17|2024-02-28|15/12/2023||-0.4829||0.00|2.3399999141693|1|2023-11-09|15/09/2023|-0.34|-0.46|0.00||1.8600000143051|1
2023-11-27 19:31:36|01627|20978|ALX|944.85M|944850000|185|11696|-23.16|42|2024-02-12|15/12/2023||||53700000|185|1|2023-10-30|15/09/2023|2.1||55410000|53700000|179.25|1
2023-11-27 19:31:43|01628|1075233|SRRK|865.00M|865000000|11.99|673559|48.05|27|2024-03-05|15/12/2023||-0.4663||0.00|11.989999771118|1|2023-11-07|15/09/2023|-0.53|-0.5|0.00||12.170000076294|1
2023-11-27 19:31:48|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2023-11-27 19:31:55|01630|989659|TRHC|284.03M|284030000|10.5|468520|178.51|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2023-11-27 19:32:00|01631|17073|ROCK|2.10B|2100000000|69.24|181738|36.42|42|2024-02-22|15/12/2023||0.92||336470000|69.230003356934|1|2023-11-02|15/09/2023|1.38|1.19|390700000|391330000|61.779998779297|1
2023-11-27 19:32:07|01632|16120|FORR|496.75M|496750000|25.87|52208|-27.44|42|2024-02-08|15/12/2023||0.3566||118520000|25.870000839233|1|2023-10-26|15/09/2023|0.44|0.34|113430000|113440000|26.25|1
2023-11-27 19:32:13|01633|15428|AOSL|606.54M|606540000|21.8|136390|-37.11|41|2024-02-07|15/12/2023||0.2667||175570000|21.790000915527|1|2023-11-06|15/09/2023|0.33|0.32|180600000|180030000|25.809999465942|1
2023-11-27 19:32:19|01634|41007|NRC|1.02B|1020000000|41.5|39812|9.98|38|2024-02-13|15/12/2023|||||41.5|1|2023-11-07|15/09/2023|0.32||37900000||41.930000305176|1
2023-11-27 19:32:27|01635|16540|LQDT|632.24M|632240000|20.6|132194|24.4|42|2024-02-01|15/12/2023||0.15||67090000|20.60000038147|1|2023-12-07|15/09/2023||0.24||82740000|20.60000038147|1
2023-11-27 19:32:33|01636|16476|KTOS|2.51B|2510000000|19.5|1026583|108.13|41|2024-02-28|15/12/2023||0.0891||254660000|19.409999847412|1|2023-11-02|15/09/2023|0.12|0.09|274600000|251560000|17.219999313354|1
2023-11-27 19:32:39|01637|51057|PARR|2.12B|2120000000|35|874232|45.12|37|2024-02-21|15/12/2023||1.24||2170000000|35.009998321533|1|2023-11-06|15/09/2023|3.15|3.15|2580000000|2260000000|32.490001678467|1
2023-11-27 19:32:46|01638|39322|AMCX|675.14M|675140000|15.46|344825|-26.78|42|2024-02-29|15/12/2023||0.9162||684630000|15.460000038147|1|2023-11-03|15/09/2023|1.85|1.3|636950000|655990000|13.180000305176|1
2023-11-27 19:32:51|01639|1167741|SEER|108.50M|108500000|1.7|338304|-73.68|16|2024-02-28|15/12/2023||-0.3643||4850000|1.710000038147|1|2023-11-07|15/09/2023|-0.33|-0.4|235600000|4300000|1.7599999904633|1
2023-11-27 19:32:58|01640|1088201|ARLO|877.68M|877680000|9.255|810128|134.28|28|2024-02-27|15/12/2023||0.0846||131980000|9.2749996185303|1|2023-11-09|15/09/2023|0.09|0.07|130000000|127220000|9.1099996566772|1
2023-11-27 19:33:04|01641|16908|PGTI|1.88B|1880000000|33.01|441205|66.12|42|2024-02-21|15/12/2023||0.3617||340040000|33.009998321533|1|2023-11-02|15/09/2023|0.66|0.6|400000000|395830000|30.770000457764|1
2023-11-27 19:33:10|01642|41289|AXGN|255.25M|255250000|5.94|436325|-46.78|40|2024-02-27|15/12/2023||-0.06||40330000|5.9400000572205|1|2023-11-07|15/09/2023|0.01|-0.06|41300000|40450000|3.9300000667572|1
2023-11-27 19:33:18|01643|21035|MTRN|2.35B|2350000000|113.76|81163|44.1|42|2024-02-15|15/12/2023||1.55||426620000|113.76000213623|1|2023-11-01|15/09/2023|1.51|1.42|403100000|403180000|96.980003356934|1
2023-11-27 19:33:23|01644|1141598|NOVA|1.26B|1260000000|10.32|5560799|-56.34|23|2024-02-21|15/12/2023||-0.1666||234460000|10.310000419617|1|2023-10-25|15/09/2023|-0.53|-0.26|198400000|209760000|8.5299997329712|1
2023-11-27 19:33:29|01645|17057|RIGL|171.23M|171230000|0.981|956463|38.5|42|2024-02-29|15/12/2023||-0.0352||32230000|0.98299998044968|1|2023-11-07|15/09/2023|-0.03|-0.07|28100000|27200000|0.841000020504|1
2023-11-27 19:33:36|01646|17056|RICK|542.96M|542960000|57.64|50727|-35.03|42|2024-02-07|15/12/2023||1.14||77160000|57.759998321533|1|2023-12-14|15/09/2023||1.17||77980000|57.759998321533|1
2023-11-27 19:33:42|01647|101855|QUOT|397.92M|397920000|3.99|2393260|27.07|38|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000|3.9700000286102|1
2023-11-27 19:33:47|01648|32530|OVV|11.99B|11990000000|44.05|2962410|-18.24|42|2024-02-22|15/12/2023||2.31||3090000000|44.229999542236|1|2023-11-07|15/09/2023|1.47|1.78|2780000000|2790000000|47.400001525879|1
2023-11-27 19:33:55|01649|21118|NVRI|459.84M|459840000|5.76|364887|-18.79|42|2024-02-22|15/12/2023||-0.0553||490470000|5.75|1|2023-11-02|15/09/2023|0.05|-0.04|525000000|509680000|5.8099999427795|1
2023-11-27 19:34:01|01650|21029|HZO|652.94M|652940000|29.47|288524|-7.92|42|2024-01-25|15/12/2023||0.5279||524810000|29.450000762939|1|2023-10-26|15/09/2023|0.69|0.73|594600000|533490000|28.729999542236|1
2023-11-27 19:34:05|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0.42|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2023-11-27 19:34:11|01652|1161533|AMTI|7.03M|7030000|0.17|1206373|-84.31|18|2024-03-15|15/12/2023||-0.51||0.00|0.17000000178814|1|2023-11-09|15/09/2023|-0.17|-0.5|||0.18500000238419|1
2023-11-27 19:34:16|01653|977673|TPB|401.74M|401740000|22.85|99177|8.27|32|2024-03-06|15/12/2023||0.5067||102840000|22.840000152588|1|2023-11-08|15/09/2023|0.76|0.53|101700000|104370000|21.340000152588|1
2023-11-27 19:34:23|01654|17143|SCVL|633.65M|633650000|23.07|296517|-9.86|41|2024-03-26|15/01/2024||0.7433||290270000|23.069999694824|1|2023-11-16|15/10/2023|0.8|0.94|319900000|325630000|24.170000076294|1
2023-11-27 19:34:30|01655|16389|AMRX|1.29B|1290000000|4.21|1217154|89.12|42|2024-02-29|15/12/2023||0.097||635870000|4.210000038147|1|2023-11-07|15/09/2023|0.19|0.13|620040000|590620000|4.210000038147|1
2023-11-27 19:34:35|01656|1171971|ULCC|851.10M|851100000|3.83|2424138|-69.99|15|2024-02-06|15/12/2023||-0.2478||901170000|3.8499999046326|1|2023-10-26|15/09/2023|-0.14|-0.17|883000000|895030000|3.8399999141693|1
2023-11-27 19:34:42|01657|32332|FC|539.22M|539220000|40.14|68875|-23.44|43|2024-01-04|15/11/2023||0.4133||74170000|40.130001068115|1|2023-11-01|15/08/2023|0.49|0.49|77960000|81600000|39.409999847412|1
2023-11-27 19:34:49|01658|21084|AVNT|3.12B|3120000000|34.12|430691|1.71|42|2024-01-30|15/12/2023||0.4741||709800000|34.119998931885|1|2023-11-02|15/09/2023|0.57|0.57|753700000|787680000|31.450000762939|1
2023-11-27 19:34:55|01659|20911|BFS|1.19B|1190000000|36.35|36588|-15.47|40|2024-02-27|15/12/2023||||63580000|36.349998474121|1|2023-11-02|15/09/2023|0.42||63770000|62820000|35.130001068115|1
2023-11-27 19:35:01|01660|1172577|AGTI|1.10B|1100000000|8.14|449425|-45.07|16|2024-03-05|15/12/2023||0.1204||290990000|8.1400003433228|1|2023-11-07|15/09/2023|0.09|0.09|291600000|280470000|5.9800000190735|1
2023-11-27 19:35:06|01661|1164095|RXT|289.99M|289990000|1.35|1659667|-71.85|19|2024-02-21|15/12/2023||-0.0379||714930000|1.3500000238419|1|2023-11-07|15/09/2023|-0.04|-0.05|732000000|726900000|1.3999999761581|1
2023-11-27 19:35:12|01662|999053|IMXI|740.92M|740920000|21.29|289056|1.28|28|2024-03-06|15/12/2023||0.5274||175290000|21.290000915527|1|2023-11-07|15/09/2023|0.51|0.49|172440000|170200000|16.930000305176|1
2023-11-27 19:35:18|01663|20483|CIR|1.14B|1140000000|56|384522|121.87|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2023-11-27 19:35:24|01664|992755|GOLF|3.76B|3760000000|57.55|281537|30.17|30|2024-02-28|15/12/2023||-0.3288||435570000|57.549999237061|1|2023-11-02|15/09/2023|0.85|0.53|593400000|565280000|50.159999847412|1
2023-11-27 19:35:29|01665|1172768|PRVA|2.61B|2610000000|22.1|942831|-1.83|15|2024-03-19|15/12/2023||0.044||426330000|22.10000038147|1|2023-11-03|15/09/2023|0.17|0.05|417300000|410900000|20.569999694824|1
2023-11-27 19:35:34|01666|1171961|ALHC|1.44B|1440000000|7.63|603348|-39.3|17|2024-02-28|15/12/2023||-0.2195||440970000|7.6300001144409|1|2023-11-02|15/09/2023|-0.19|-0.18|456700000|443450000|6.6599998474121|1
2023-11-27 19:35:40|01667|20250|AXL|842.84M|842840000|7.2|1270117|-30.25|42|2024-02-16|15/12/2023||-0.1141||1410000000|7.1999998092651|1|2023-11-03|15/09/2023|-0.11|0.06|1550000000|1520000000|6.5|1
2023-11-27 19:35:48|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2023-11-27 19:35:54|01669|1166469|NUVB|274.77M|274770000|1.255|1276805|-28.96|15|2024-03-07|15/12/2023||-0.1117||0.00|1.2549999952316|1|2023-11-02|15/09/2023|-0.09|-0.11|0.00||1.1599999666214|1
2023-11-27 19:36:00|01670|41000|MDXG|918.06M|918060000|7.9|549931|145.51|42|2024-02-27|15/12/2023||0.0612||84410000|7.8899998664856|1|2023-10-30|15/09/2023|0.05|0.05|81710000|76790000|6.1500000953674|1
2023-11-27 19:36:05|01671|1097394|VAPO|18.54M|18540000|2.9801|56855|-52.07|25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|0.001502718715696|2023-08-18
2023-11-27 19:36:11|01672|992960|ADNT|3.01B|3010000000|32.16|836964|-17.2|30|2024-02-02|15/12/2023||0.4694||3850000000|32.159999847412|1|2023-11-08|15/09/2023|0.51|0.58|3770000000|3780000000|35.590000152588|1
2023-11-27 19:36:33|01673|17387|TRNS|877.51M|877510000|100.05|63335|19.36|40|2024-01-29|15/12/2023||0.446||63640000|100.05000305176|1|2023-10-30|15/09/2023|0.6|0.46|62800000|62480000|91.51000213623|1
2023-11-27 19:36:38|01674|1131468|POWW|247.58M|247580000|2.09|743352|0.47|25|2024-02-14|15/12/2023||0.025||37500000|2.0899999141693|1|2023-11-09|15/09/2023|0.05|0.01|34370000|34450000|2.6300001144409|1
2023-11-27 19:36:44|01675|940764|OCUL|175.52M|175520000|2.21|774657|-25.83|38|2024-03-07|15/12/2023||-0.3229||15760000|2.2300000190735|1|2023-11-07|15/09/2023|-0.25|-0.29|15080000|15230000|2.7599999904633|1
2023-11-27 19:36:50|01676|15645|CASH|1.27B|1270000000|49.14|164705|11.31|40|2024-01-30|15/12/2023||1.35||164470000|49.139999389648|1|2023-10-25|15/09/2023|1.36|1.25|161000000|155570000|42.799999237061|1
2023-11-27 19:36:57|01677|958235|MCFT|360.14M|360140000|20.83|226985|-17.35|35|2024-02-07|15/12/2023||0.2386||94570000|20.829999923706|1|2023-11-08|15/09/2023|0.47|0.4|104200000|96640000|21.420000076294|1
2023-11-27 19:37:03|01678|20425|AIN|2.66B|2660000000|85.25|117857|-16.97|42|2024-02-13|15/12/2023||0.842||300060000|85.400001525879|1|2023-11-06|15/09/2023|1.02|0.92|281100000|264960000|87.300003051758|1
2023-11-27 19:37:10|01679|1174617|FA|2.22B|2220000000|15.27|296379|16.63|20|2024-02-27|15/12/2023||0.3042||211210000|15.270000457764|1|2023-11-09|15/09/2023|0.28|0.28|200400000|199860000|13.340000152588|1
2023-11-27 19:37:16|01680|16418|JBSS|1.08B|1080000000|93.81|57667|9.49|38|2024-01-31|15/12/2023||1.33||260800000|93.809997558594|1|2023-10-31|15/09/2023|1.51|1.25|234100000|233100000|103.48999786377|1
2023-11-27 19:37:22|01681|41318|NDLS|135.69M|135690000|3.06|447892|-46.83|42|2024-03-14|15/12/2023||-0.0125||126350000|3.0599999427795|1|2023-11-07|15/09/2023|0.04|-0.01|127900000|126130000|2.2000000476837|1
2023-11-27 19:37:27|01682|1071995|BTAI|110.94M|110940000|3.78|3154833|-74.82|28|2024-03-07|15/12/2023||-0.9041||730910|3.8499999046326|1|2023-11-14|15/09/2023|-1.72|-1.27|341000|625810|5.5100002288818|1
2023-11-27 19:37:32|01683|15811|CRIS|54.01M|54010000|9.18|62040|-49.62|41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|7.9470000267029|2
2023-11-27 19:37:36|01684|16917|VBIV|14.71M|14710000|0.619|212680|-96.54|0||
2023-11-27 19:37:43|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-95.38|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2023-11-27 19:37:49|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2023-11-27 19:37:57|01687|41197|BCC|4.57B|4570000000|115.6|298472|56.68|38|2024-02-20|15/12/2023||2.5||1630000000|115.59999847412|1|2023-10-30|15/09/2023|3.58|3.43|1830000000|1850000000|92.970001220703|1
2023-11-27 19:38:01|01688|1173360|FLYW|2.80B|2800000000|23.05|1246504|10.78|16|2024-02-28|15/12/2023||-0.0782||88330000|23.040000915527|1|2023-11-07|15/09/2023|0.08|0.1|123320000|119320000|27.299999237061|1
2023-11-27 19:38:10|01689|16249|HCKT|615.84M|615840000|22.64|92720|-0.57|42|2024-02-20|15/12/2023||0.3933||71950000|22.639999389648|1|2023-11-07|15/09/2023|0.41|0.39|75900000|73440000|23.129999160767|1
2023-11-27 19:38:16|01690|1081674|IIIV|663.93M|663930000|19.93|139151|-18.52|28|2024-02-06|15/12/2023||0.3817||92830000|19.930000305176|1|2023-11-15|15/09/2023|0.4|0.4|96400000|97880000|20.459999084473|1
2023-11-27 19:38:23|01691|39235|SKT|2.80B|2800000000|25.45|769377|29.92|42|2024-02-14|15/12/2023||0.2135||111440000|25.450000762939|1|2023-11-06|15/09/2023|0.26|0.19|117350000|110610000|23.920000076294|1
2023-11-27 19:38:28|01692|1167037|GATO|426.73M|426730000|6.19|376357|66.48|19|2024-03-27|15/12/2023||0.0435|||6.1799998283386|1|2023-11-06|15/09/2023|0.05|0.04|67000000|63800000|4.9800000190735|1
2023-11-27 19:38:35|01693|16899|PETS|148.87M|148870000|7.29|489297|-62.27|38|2024-01-22|15/12/2023||0.03||74000000|7.25|1|2023-10-30|15/09/2023|0.00|0.06|71000000|76290000|9.3599996566772|1
2023-11-27 19:38:39|01694|1153168|PHAT|410.50M|410500000|7.17|465896|-22.35|23|2024-02-27|15/12/2023||-1.11||1800000|7.1799998283386|1|2023-11-09|15/09/2023|-0.76|-0.89|0.00||7.8200001716614|1
2023-11-27 19:38:46|01695|40065|ICPT|794.69M|794690000|19|2169752|28.64|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2023-11-27 19:38:51|01696|1123797|DTIL|48.33M|48330000|0.3998|919356|-70.43|25|2024-03-12|15/12/2023||-0.0975||7220000|0.39669999480247|1|2023-11-07|15/09/2023|-0.07|-0.19|13120000|8600000|0.39989998936653|1
2023-11-27 19:38:56|01697|1096237|ALLO|437.52M|437520000|2.6|1689051|-73.63|24|2024-02-28|15/12/2023||-0.4586||15500|2.5999999046326|1|2023-11-02|15/09/2023|-0.37|-0.52|43000|14460|2.829999923706|1
2023-11-27 19:39:07|01698|16314|HWKN|1.33B|1330000000|64.16|111628|45.48|39|2024-02-07|15/12/2023||0.634||219440000|64.160003662109|1|2023-11-01|15/09/2023|1.1|1|236500000|249200000|57.430000305176|1
2023-11-27 19:39:15|01699|16949|PPBI|2.16B|2160000000|22.58|499021|-38.27|42|2024-01-23|15/12/2023||0.4478||164110000|22.579999923706|1|2023-10-24|15/09/2023|0.48|0.55|168090000|174900000|20.459999084473|1
2023-11-27 19:39:22|01700|15438|ARAY|263.55M|263550000|2.715|385726|26.36|42|2024-01-23|15/12/2023||-0.056||106420000|2.7149999141693|1|2023-11-07|15/09/2023|-0.03|-0.05|103900000|97620000|2.6800000667572|1
2023-11-27 19:39:28|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|23.53|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2023-11-27 19:39:34|01702|101922|PAHC|420.83M|420830000|10.34|140142|-15.14|39|2024-02-07|15/12/2023||0.2875||254700000|10.359999656677|1|2023-11-08|15/09/2023|0.14|0.25|231300000|238300000|12.10000038147|1
2023-11-27 19:39:40|01703|15393|AMKR|6.88B|6880000000|28.02|1198597|1.39|42|2024-02-12|15/12/2023||0.4067||1680000000|28.020000457764|1|2023-10-30|15/09/2023|0.54|0.53|1820000000|1800000000|20.770000457764|1
2023-11-27 19:39:47|01704|41295|LIND|395.07M|395070000|7.4|340124|-23.9|33|2024-02-27|15/12/2023||-0.29||129860000|7.4000000953674|1|2023-11-02|15/09/2023|0.08|0.04|176000000|169360000|5.8400001525879|1
2023-11-27 19:39:54|01705|1153167|ONEW|414.41M|414410000|26.25|71449|-14|24|2024-02-01|15/12/2023||-0.278||360630000|26.25|1|2023-11-16|15/09/2023|0.42|0.42|450980000|417490000|26.579999923706|1
2023-11-27 19:40:00|01706|1052375|RMNI|280.23M|280230000|3.135|411894|-26.49|28|2024-03-14|15/12/2023||0.085||109950000|3.1349999904633|1|2023-11-01|15/09/2023|0.08|0.09|107500000|106300000|2.170000076294|1
2023-11-27 19:40:07|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2023-11-27 19:40:13|01708|17164|SHEN|1.17B|1170000000|23.24|116833|18.4|42|2024-02-28|15/12/2023||-0.013||71450000|23.239999771118|1|2023-11-03|15/09/2023|0.03|-0.02|71800000|71200000|24.129999160767|1
2023-11-27 19:40:19|01709|953808|EVH|3.42B|3420000000|29.77|972126|7.79|35|2024-02-21|15/12/2023||0.1448||543260000|29.770000457764|1|2023-11-02|15/09/2023|0.3|0.07|511000000|509210000|24.020000457764|1
2023-11-27 19:40:25|01710|1163373|EOSE|167.55M|167550000|1.07|7430665|1.85|16|2024-02-23|15/12/2023||-0.2417||16120000|1.0700000524521|1|2023-11-06|15/09/2023|-0.05|-0.34|700000|3730000|1.9700000286102|1
2023-11-27 19:40:31|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2023-11-27 19:40:37|01712|30677|APYX|99.43M|99430000|3.01|147939|40.88|42|2024-03-14|15/12/2023||-0.142||16260000|2.8800001144409|1|2023-11-09|15/09/2023|-0.13|-0.11|12000000|15370000|2.0699999332428|1
2023-11-27 19:40:43|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2023-11-27 19:40:48|01714|1167959|BCAB|71.90M|71900000|1.5|343909|-83.99|17|2024-03-21|15/12/2023||-0.735||3000000|1.4900000095367|1|2023-11-07|15/09/2023|-0.7|-0.7|0.00|0.00|1.8400000333786|1
2023-11-27 19:40:55|01715|20613|BXC|777.91M|777910000|88.73|68954|30.78|42|2024-02-29|15/12/2023||2.1||764410000|88.730003356934|1|2023-10-31|15/09/2023|2.98|2.87|810000000|830340000|70.459999084473|1
2023-11-27 19:41:01|01716|16798|OFLX|705.19M|705190000|69.76|11799|-24.35|28|2024-02-08|15/12/2023|||||69.76000213623|1|2023-10-18|15/09/2023|||||77.709999084473|1
2023-11-27 19:41:07|01717|1171835|PCT|636.55M|636550000|3.9|3036993|-42.73|16|2024-03-06|15/12/2023||-0.1326||14780000|3.9000000953674|1|2023-11-08|15/09/2023|0.0298|-0.15|0.00|0.00|4.3600001335144|1
2023-11-27 19:41:13|01718|31075|VSTM|166.26M|166260000|6.59|81447|46.54|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|0.0024913494621122|2023-06-01
2023-11-27 19:41:20|01719|41245|TMHC|4.81B|4810000000|44.78|800665|53.63|42|2024-02-06|15/12/2023||1.79||1830000000|44.790000915527|1|2023-10-25|15/09/2023|1.62|1.57|1680000000|1640000000|39.099998474121|1
2023-11-27 19:41:26|01720|986076|ATOM|173.11M|173110000|6.72|177396|-17.66|30|2024-02-13|15/12/2023||-0.15||200000|6.7199997901917|1|2023-11-01|15/09/2023|-0.2|-0.16|0.00|200000|6.4000000953674|1
2023-11-27 19:41:31|01721|1114557|GCMG|1.59B|1590000000|8.51|168385|-4.41|27|2024-02-13|15/12/2023||0.1778||116940000|8.5100002288818|1|2023-11-08|15/09/2023|0.04|0.14|121700000|103490000|8.4700002670288|1
2023-11-27 19:41:36|01722|1137411|||||||23|2024-03-06|15/12/2023||-0.6325||3710000|4.0199999809265|1|2023-11-07|15/09/2023|-0.55|-0.63|3310000|3560000|4.3099999427795|1
2023-11-27 19:41:42|01723|101902|ALDX|152.35M|152350000|2.59|2530293|-53.66|38|2024-03-07|15/12/2023||-0.2363||166670|2.6099998950958|1|2023-11-27|15/09/2023|-0.23|-0.1958|0.00|0.00|2.5299999713898|1
2023-11-27 19:41:47|01724|1131054|RMO|65.07M|65070000|0.35|4298347|0|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2023-11-27 19:41:54|01725|15416|ANDE|1.69B|1690000000|50.64|176566|36.72|42|2024-02-20|15/12/2023||0.7833||4330000000|50.639999389648|1|2023-11-07|15/09/2023|0.13|0.62|3640000000|3900000000|53.419998168945|1
2023-11-27 19:41:59|01726|102083|XXII|6.21M|6210000|0.208|719270|-98.73|32|2023-08-08|15/06/2023||-0.0709||23630000|2.960000038147|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.21368626987233|51
2023-11-27 19:42:03|01727|1174428|VERV|751.64M|751640000|11.79|1393313|-45.65|15|2024-03-11|15/12/2023||-0.8375||1180000|11.760000228882|1|2023-11-07|15/09/2023|-0.72|-0.9|3120000|963670|14.979999542236|1
2023-11-27 19:42:09|01728|32546|GRPN|338.60M|338600000|10.54|1470979|25.18|42|2024-02-14|15/12/2023||0.1325||140500000|10.550000190735|1|2023-11-09|15/09/2023|0.12|0.12|126500000|129690000|13.920000076294|1
2023-11-27 19:42:13|01729|16338|IESC|1.45B|1450000000|71.81|38321|116.78|30|2024-02-06|15/12/2023|||||72.23999786377|1|2023-12-08|15/09/2023|||||72.23999786377|1
2023-11-27 19:42:18|01730|1053090|FNKO|362.98M|362980000|6.9|695497|-24.08|28|2024-03-07|15/12/2023||-0.0026||305390000|6.9299998283386|1|2023-11-02|15/09/2023|0.03|-0.05|313000000|289630000|7.164999961853|1
2023-11-27 19:42:24|01731|1167577|PRG|1.20B|1200000000|26.75|396726|43.53|18|2024-02-21|15/12/2023||0.542||563170000|26.75|1|2023-10-25|15/09/2023|0.9|0.63|582900000|570100000|28.469999313354|1
2023-11-27 19:42:30|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2023-11-27 19:42:36|01733|1014086|MRSN|185.70M|185700000|1.54|2104493|-75.65|28|2024-02-28|15/12/2023||-0.1639||14100000|1.539999961853|1|2023-11-07|15/09/2023|-0.35|-0.36|7700000|9300000|1.3899999856949|1
2023-11-27 19:42:43|01734|940835|MRNS|342.72M|342720000|6.3|560144|41.36|36|2024-03-05|15/12/2023||-0.6255||7710000|6.3000001907349|1|2023-11-07|15/09/2023|-0.61|-0.66|7340000|6280000|6.5999999046326|1
2023-11-27 19:42:49|01735|955564|MCRB|143.48M|143480000|1.13|3454751|-83.92|34|2024-03-06|15/12/2023||-0.4929||1670000|1.1100000143051|1|2023-11-02|15/09/2023|-0.37|-0.5|310000|853000|1.4400000572205|1
2023-11-27 19:42:54|01736|1166744|STTK|101.97M|101970000|2.4|52064|4.8|17|2024-03-12|15/12/2023||-0.5456||330000|2.4000000953674|1|2023-11-09|15/09/2023|-0.65|-0.52|690000000|185000|2.3699998855591|1
2023-11-27 19:42:59|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2023-11-27 19:43:35|01738|102920|||||||37|2024-02-27|15/12/2023||-0.1867||18900000|10.479999542236|1|2023-11-07|15/09/2023|-0.17|-0.21|15690000|15400000|9.9700002670288|1
2023-11-27 19:43:40|01739|1168028|MASS|221.15M|221150000|6.91|151065|-34.36|18|2024-03-05|15/12/2023||-0.2653||15040000|6.9099998474121|1|2023-11-07|15/09/2023|-0.22|-0.3|14300000|13450000|5.9099998474121|1
2023-11-27 19:43:47|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2023-11-27 19:43:53|01741|6425|ATLC|454.19M|454190000|31|16266|13.27|29|2024-03-13|15/12/2023||1.02||307000000|31|1|2023-11-08|15/09/2023|1.03|1.01|294910000|300450000|31.280000686646|1
2023-11-27 19:43:59|01742|1097629|REZI|2.40B|2400000000|16.46|667779|1.24|27|2024-02-14|15/12/2023||0.315||1550000000|16.459999084473|1|2023-11-01|15/09/2023|0.41|0.31|1550000000|1560000000|14.479999542236|1
2023-11-27 19:44:04|01743|1163765|APPHQ|1.55M|1550000|0.01|555525|-99.11|16|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1|2023-11-27|15/09/2023||-0.162||4000000|0.00999999977648|1
2023-11-27 19:44:09|01744|994771|ORGO|344.04M|344040000|2.62|856013|-4.68|28|2024-03-12|15/12/2023||-0.01||101750000|2.6099998950958|1|2023-11-09|15/09/2023|0.02|0.01|108500000|111430000|2.0499999523163|1
2023-11-27 19:44:15|01745|1137410|AKRO|894.70M|894700000|16.14|1851329|-64.35|25|2024-03-14|15/12/2023||-0.8343||0.00|16.14999961853|1|2023-11-13|15/09/2023|-0.71|-0.7|0.00||14.159999847412|1
2023-11-27 19:44:20|01746|16469|KOPN|178.79M|178790000|1.61|413568|-2.41|42|2024-03-12|15/12/2023||-0.03||10530000|1.5950000286102|1|2023-11-09|15/09/2023|-0.02|-0.04|10600000|10030000|1.2699999809265|1
2023-11-27 19:44:26|01747|1009132|LBRT|3.31B|3310000000|19.62|3570562|20.98|28|2024-02-06|15/12/2023||0.5945||1090000000|19.620000839233|1|2023-10-18|15/09/2023|0.85|0.75|1220000000|1120000000|19.530000686646|1
2023-11-27 19:44:32|01748|1163507|VITL|525.85M|525850000|12.61|275910|-9.2|20|2024-03-07|15/12/2023||0.0929||133870000|12.609999656677|1|2023-11-02|15/09/2023|0.1|0.05|110400000|109960000|11.340000152588|1
2023-11-27 19:44:39|01749|15765|CNTY|133.58M|133580000|4.4|137130|-43.88|36|2024-03-08|15/12/2023||-0.2273||150630000|4.4000000953674|1|2023-11-09|15/09/2023|-0.47|0.12|161180000|154210000|4.5300002098083|1
2023-11-27 19:44:45|01750|24324|WD|2.78B|2780000000|83.03|187669|-3.71|42|2024-02-07|15/12/2023||1.52||308430000|83.300003051758|1|2023-11-09|15/09/2023|1.11|1.23|268700000|285300000|72.199996948242|1
2023-11-27 19:44:50|01751|1053089|SPRO|61.48M|61480000|1.16|241055|-38.02|28|2024-03-13|15/12/2023||-0.0433||18830000|1.1599999666214|1|2023-11-13|15/09/2023|-0.06|-0.03|25500000|14970000|1.1100000143051|1
2023-11-27 19:44:56|01752|21093|GIC|1.41B|1410000000|37.15|54118|47.81|41|2024-02-27|15/12/2023||0.39||307430000|37.150001525879|1|2023-10-31|15/09/2023|0.54|0.53|354600000|343380000|31.889999389648|1
2023-11-27 19:45:03|01753|32540|BCOV|109.98M|109980000|2.52|114715|-55.12|42|2024-02-22|15/12/2023||0.0633||51270000|2.5199999809265|1|2023-11-01|15/09/2023|0.05|0.02|51000000|50300000|3.079999923706|1
2023-11-27 19:45:09|01754|41216|PGEN|282.52M|282520000|1.13|1406492|-39.58|39|2024-02-29|15/12/2023||-0.0756||1630000|1.1499999761581|1|2023-11-09|15/09/2023|-0.08|-0.08|1380000|1980000|1.2599999904633|1
2023-11-27 19:45:15|01755|1073210|GSHD|2.87B|2870000000|74.79|407902|85.17|27|2024-02-21|15/12/2023||0.3386||68920000|74.580001831055|1|2023-10-25|15/09/2023|0.46|0.3|71000000|70310000|70.5|1
2023-11-27 19:45:21|01756|15560|ALBO|921.13M|921130000|44.15|540924|100.59|39|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2023-11-27 19:45:27|01757|941754|RCEL|274.19M|274190000|10.94|177516|60.39|25|2024-02-22|15/12/2023||-0.3574||14820000|10.869999885559|1|2023-11-09|15/09/2023|-0.34|-0.44|13500000|13400000|10.340000152588|1
2023-11-27 19:45:32|01758|42593|KPTI|82.46M|82460000|0.72|1166523|-85.05|40|2024-02-15|15/12/2023||-0.268||37710000|0.72000002861023|1|2023-11-02|15/09/2023|-0.3|-0.28|36000000|37270000|0.78619998693466|1
2023-11-27 19:45:38|01759|15395|ALNT|427.49M|427490000|26.25|46383|-26.5|37|2024-03-13|15/12/2023||0.3667||135300000|26.25|1|2023-11-01|15/09/2023|0.61|0.5533|145320000|146460000|27.60000038147|1
2023-11-27 19:45:45|01760|17604|YORW|546.38M|546380000|38.15|40073|-16.16|38|2024-03-05|15/12/2023||0.36||17000000|38.150001525879|1|2023-11-03|15/09/2023|0.53|0.46|18770000|19000000|36.610000610352|1
2023-11-27 19:45:52|01761|16295|HSII|554.57M|554570000|27.56|107033|-6.9|42|2024-02-26|15/12/2023||0.65||246090000|27.559999465942|1|2023-10-25|15/09/2023|0.73|0.7|267900000|251530000|23|1
2023-11-27 19:45:58|01762|20183|PMT|1.19B|1190000000|13.71|624614|-9.76|42|2024-02-08|15/12/2023||0.2942||78450000|13.710000038147|1|2023-10-26|15/09/2023|0.51|0.3|163400000|76800000|10.550000190735|1
2023-11-27 19:46:03|01763|986081|PAVM|33.21M|33210000|0.275|627206|-69.33|30|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.22499999403954|1|2023-08-15|15/06/2023|-0.23|-0.18|200000|525000|0.3260999917984|1
2023-11-27 19:46:09|01764|1152339|IGMS|292.55M|292550000|5.01|300467|-74.96|23|2024-03-28|15/12/2023||-1.11||764000|5.0100002288818|1|2023-11-13|15/09/2023|-1.04|-1.13|509000|838330|4.5100002288818|1
2023-11-27 19:46:14|01765|1123581|GOEV|230.96M|230960000|0.319|25158235|-71.5|20|2024-03-27|15/12/2023||-0.1125||19410000|0.31700000166893|1|2023-11-14|15/09/2023|-0.07|-0.12|519000|601750|0.25270000100136|1
2023-11-27 19:46:21|01766|31055|HEAR|185.00M|185000000|10.63|122501|15.59|41|2024-03-13|15/12/2023||0.5859||112100000|10.630000114441|1|2023-11-07|15/09/2023|-0.21|-0.24|59160000|53570000|8.8549995422363|1
2023-11-27 19:46:28|01767|40072|LAND|518.58M|518580000|14.43|149846|-30.2|41|2024-02-20|15/12/2023||-0.0667||24200000|14.430000305176|1|2023-11-07|15/09/2023|-0.083|-0.0933|23530000|22380000|14.5|1
2023-11-27 19:46:35|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2023-11-27 19:46:41|01769|8262|PBI|709.73M|709730000|4.025|1518428|8.24|38|2024-01-30|15/12/2023||0.045||928420000|4.0450000762939|1|2023-11-02|15/09/2023|0.00|-0.02|784000000|790450000|3.170000076294|1
2023-11-27 19:46:47|01770|960616|DSKE|209.02M|209020000|4.49|216580|-19.37|29|2024-03-14|15/12/2023||-0.02||365730000|4.4899997711182|1|2023-11-09|15/09/2023|0.12|0.12|402300000|398850000|4.4800000190735|1
2023-11-27 19:46:53|01771|1056454|CUE|107.84M|107840000|2.37|255324|-30.68|28|2024-03-27|15/12/2023||-0.33||1160000|2.3699998855591|1|2023-11-09|15/09/2023|-0.24|-0.325|2100000|1310000|2.3399999141693|1
2023-11-27 19:46:59|01772|16807|OMER|123.22M|123220000|1.97|667016|-14.81|41|2024-02-28|15/12/2023||-0.5465||0.00|2|1|2023-11-09|15/09/2023|-0.82|-0.61|0.00||1.2999999523163|1
2023-11-27 19:47:05|01773|21249|ENS|3.57B|3570000000|88.32|272835|18.33|42|2024-02-07|15/12/2023||1.9||919660000|88.580001831055|1|2023-11-08|15/09/2023|1.84|1.81|901000000|916700000|87.540000915527|1
2023-11-27 19:47:12|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2023-11-27 19:47:18|01775|29721|VSH|3.12B|3120000000|22.56|1436380|-0.67|42|2024-02-06|15/12/2023||0.395||807910000|22.559999465942|1|2023-11-08|15/09/2023|0.6|0.57|853700000|864380000|22.969999313354|1
2023-11-27 19:47:24|01776|16095|VERU|92.09M|92090000|1.015|898090|-82|40|2024-02-14|15/12/2023||-0.19||5200000|1.0199999809265|1|2023-12-14|15/09/2023||-0.235||3950000|1.0199999809265|1
2023-11-27 19:47:28|01777|985960|VTGN|97.28M|97280000|3.605|574629|-1.43|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2023-11-27 19:47:35|01778|1131528|RLMD|87.29M|87290000|2.9|156976|-44.76|25|2024-03-20|15/12/2023||-0.908||0.00|2.9000000953674|1|2023-11-08|15/09/2023|-0.73|-0.91|0.00||3.0499999523163|1
2023-11-27 19:47:42|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|85.3|41|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2023-11-27 19:47:47|01780|30710|CVM|130.95M|130950000|2.65|1170024|-16.56|33|2024-02-12|15/12/2023||-0.14||0.00|2.6099998950958|1|2023-12-20|15/09/2023||-0.14||0.00|2.6099998950958|1
2023-11-27 19:47:55|01781|1055906|CURO|32.63M|32630000|0.79|87199|-76.03|28|2024-02-06|15/12/2023||-0.4018||177970000|0.79000002145767|1|2023-11-02|15/09/2023|-0.81|-0.12|167860000|202930000|0.8299999833107|1
2023-11-27 19:48:00|01782|1172578|SWIM|280.00M|280000000|2.44|317756|-31.92|15|2024-03-06|15/12/2023||-0.0713||88500000|2.4400000572205|1|2023-11-07|15/09/2023|0.05|0.12|160800000|163050000|2.4400000572205|1
2023-11-27 19:48:06|01783|949615|KALV|277.29M|277290000|8.05|290354|57.03|36|2024-03-07|15/01/2024||-0.7229||0.00|8.0500001907349|1|2023-12-07|15/10/2023||-0.7625||0.00|8.0500001907349|1
2023-11-27 19:48:14|01784|17175|SIGA|378.56M|378560000|5.31|435555|-35.98|32|2023-11-07|15/09/2023|-0.01||9230000||5.039999961853|1|2023-08-08|15/06/2023|-0.04||5880000||5.6199998855591|1
2023-11-27 19:48:21|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2023-11-27 19:48:27|01786|1172513|RXRX|1.43B|1430000000|6.58|3637708|-25.92|14|2024-03-20|15/12/2023||-0.4457||19480000|6.5799999237061|1|2023-11-09|15/09/2023|-0.43|-0.39|10530000|11240000|5.6300001144409|1
2023-11-27 19:48:31|01787|1175843|||||||15|2024-03-27|15/12/2023||-0.465||0.00|1.5|1|2023-11-09|15/09/2023|-0.36|-0.51|0.00||1.5199999809265|1
2023-11-27 19:48:38|01788|1161406|PLRX|853.52M|853520000|14.19|569641|-27.46|20|2024-03-12|15/12/2023||-0.8217||1520000|14.189999580383|1|2023-11-09|15/09/2023|-0.7|-0.78|0.00|926500|15.029999732971|1
2023-11-27 19:48:43|01789|1174611|XMTR|1.07B|1070000000|22.1|396643|-49.02|14|2024-03-14|15/12/2023||-0.0161||128530000|22.10000038147|1|2023-11-09|15/09/2023|-0.05|-0.12|118930000|119980000|16.729999542236|1
2023-11-27 19:48:50|01790|16434|JOUT|532.20M|532200000|52.42|31556|-3.52|42|2024-02-02|15/12/2023||0.33||157290000|52.400001525879|1|2023-12-08|15/09/2023||-0.08||135370000|52.400001525879|1
2023-11-27 19:48:55|01791|1167038|MAX|657.41M|657410000|10.09|156727|-18.27|19|2024-02-22|15/12/2023||-0.1822||117100000|10.050000190735|1|2023-11-01|15/09/2023|-0.29|-0.29|75000000|70050000|10.279999732971|1
2023-11-27 19:49:03|01792|30761|FLL|181.24M|181240000|5.25|168411|-28.48|42|2024-03-05|15/12/2023||-0.1276||64360000|5.25|1|2023-11-08|15/09/2023|0.13|-0.09|71500000|62660000|3.8099999427795|1
2023-11-27 19:49:11|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2023-11-27 19:49:18|01794|1173828|LFST|2.48B|2480000000|6.55|825039|28.43|15|2024-03-07|15/12/2023||-0.0728||262710000|6.5599999427795|1|2023-11-08|15/09/2023|-0.17|-0.07|262900000|255180000|6.1999998092651|1
2023-11-27 19:49:27|01795|17541|WERN|2.51B|2510000000|39.64|613148|-8.36|42|2024-01-29|15/12/2023||0.474||824150000|39.610000610352|1|2023-11-01|15/09/2023|0.42|0.49|817700000|812720000|36.319999694824|1
2023-11-27 19:49:34|01796|20705|MYE|642.09M|642090000|17.45|160069|-22.01|41|2024-03-05|15/12/2023||0.405||211440000|17.450000762939|1|2023-11-01|15/09/2023|0.38|0.44|197800000|220740000|16.770000457764|1
2023-11-27 19:49:39|01797|1175117|LAW|347.40M|347400000|5.66|244959|-25.48|15|2024-02-22|15/12/2023||-0.0723||37470000|5.6599998474121|1|2023-11-09|15/09/2023|-0.02|-0.11|34900000|34220000|6.1100001335144|1
2023-11-27 19:49:46|01798|15639|CAMP|12.51M|12510000|0.35|510863|-90|42|2023-12-21|15/11/2023||0.015||61880000|0.34999999403954|1|2023-10-05|15/08/2023|-0.11|0.03|61700000|70350000|0.42260000109673|1
2023-11-27 19:49:51|01799|1010656|GTHX|85.54M|85540000|1.64|516961|-73.23|28|2024-02-21|15/12/2023||-0.2876||14240000|1.6499999761581|1|2023-11-01|15/09/2023|-0.35|-0.34|12300000|14240000|1.6499999761581|1
2023-11-27 19:49:56|01800|1174520|BHG|59.87M|59870000|7.53|23077|-89.99|13|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|0.0067226892641966|2023-05-22
2023-11-27 19:50:02|01801|1169335|ONTF|303.37M|303370000|7.33|329222|-1.62|16|2024-02-27|15/12/2023||0.015||35380000|7.3299999237061|1|2023-11-07|15/09/2023|0.03|0.0029|39200000|38010000|6.25|1
2023-11-27 19:50:08|01802|40070|HGEN|95.26K|95260|0.0008|416461|-99.3|37|2024-02-26|15/12/2023||-0.03||0.00|0.00079999997979|1|2023-11-27|15/09/2023||-0.04||0.00|0.0010000000475|1
2023-11-27 19:50:15|01803|1166959|ALGS|55.37M|55370000|0.739|78692|-27.67|17|2024-03-07|15/12/2023||-0.395||2200000|0.73900002241135|1|2023-11-02|15/09/2023|-0.41|-0.48|2150000|2500000|0.75|1
2023-11-27 19:50:21|01804|960580|CTMX|89.77M|89770000|1.34|165842|-24.86|32|2024-02-28|15/12/2023||-0.0613||19590000|1.3500000238419|1|2023-11-07|15/09/2023|0.04|-0.19|26380000|13340000|1.2699999809265|1
2023-11-27 19:50:27|01805|960944|AKTS|47.11M|47110000|0.65|949270|-82.97|30|2024-02-06|15/12/2023||-0.18||6990000|0.64999997615814|1|2023-11-13|15/09/2023|-0.27|-0.18|7000000|7080000|0.56010001897812|1
2023-11-27 19:50:33|01806|1011049|SSTI|285.07M|285070000|22.41|35535|-34.31|28|2024-02-20|15/12/2023||0.0486||26290000|22.409999847412|1|2023-11-07|15/09/2023|-0.09|-0.05|24000000|23520000|16.020000457764|1
2023-11-27 19:50:40|01807|15989|EHTH|218.13M|218130000|7.69|184813|150.81|42|2024-02-27|15/12/2023||1.93||251300000|7.6900000572205|1|2023-11-08|15/09/2023|-1.68|-1.38|64700000|54880000|8.0900001525879|1
2023-11-27 19:50:47|01808|1143675|CFB|561.98M|561980000|11.37|120269|-16.4|20|2024-01-25|15/12/2023||0.3225||61580000|11.369999885559|1|2023-10-16|15/09/2023|0.37|0.32|61110000|60570000|9.8599996566772|1
2023-11-27 19:50:51|01809|1167423|OLMA|738.49M|738490000|13.49|413872|344.44|18|2024-02-26|15/12/2023||-0.4825||0.00|13.470000267029|1|2023-11-07|15/09/2023|-0.48|-0.51|0.00||15.050000190735|1
2023-11-27 19:50:56|01810|1050114|KRYS|2.82B|2820000000|99.96|304863|30.68|28|2024-03-12|15/12/2023||-0.3337||28130000|99.959999084473|1|2023-11-06|15/09/2023|2.79|-1.25|8600000|6290000|122.15000152588|1
2023-11-27 19:51:03|01811|41316|NVEE|1.55B|1550000000|97.53|70792|-32.32|38|2024-02-27|15/12/2023||1.25||219610000|98.029998779297|1|2023-11-02|15/09/2023|1.51|1.44|239300000|238560000|92.040000915527|1
2023-11-27 19:51:08|01812|1050151|FUV|8.28M|8280000|0.89|83806|-91.52|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.0063768546258189|2022-11-30
2023-11-27 19:51:15|01813|16459|KIRK|28.29M|28290000|2.21|92258|-44.53|40|2024-03-15|15/01/2024||0.29||162000000|2.210000038147|1|2023-11-30|15/10/2023||-0.535||121000000|2.210000038147|1
2023-11-27 19:51:21|01814|50983|CLPT|141.32M|141320000|5.74|92500|-37.19|39|2024-02-28|15/12/2023||-0.2233||6710000|5.7399997711182|1|2023-11-09|15/09/2023|-0.2|-0.25|5800000|6730000|5.8800001144409|1
2023-11-27 19:51:27|01815|1172512|EBET|1.77M|1770000|0.1225|3319870|-99.4|15|2023-11-29|15/09/2023||-0.26||19200000|0.12250000238419|1|2023-08-14|15/06/2023||-0.27||19100000|0.00059021255843898|2023-10-02
2023-11-27 19:51:34|01816|29761|AVTA|956.74M|956740000|25.99|687807|6.82|42|2024-02-14|15/12/2023||0.2572||196240000|26|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1
2023-11-27 19:51:40|01817|17614|TCRT|15.13M|15130000|0.063|2964616|-92.77|42|2024-03-05|15/12/2023||-0.035||0.00|0.06400000303984|1|2023-11-14|15/09/2023|-0.04|-0.04|0.00||0.08309999853373|1
2023-11-27 19:51:45|01818|41223|CWENa|4.31B|4310000000|21.31|270927|-36.93|41|2024-02-29|15/12/2023||-0.0971||302610000|21.329999923706|1|2023-11-02|15/09/2023|0.6032|0.6253|371000000|365500000|20.790000915527|1
2023-11-27 19:51:52|01819|17089|RRGB|143.96M|143960000|9.32|277955|16.42|42|2024-02-27|15/12/2023||-0.3667||309100000|9.289999961853|1|2023-11-01|15/09/2023|-0.79|-0.78|277600000|277520000|8.0900001525879|1
2023-11-27 19:51:58|01820|949588|CCRD|132.77M|132770000|15.73|28677|-45.79|30|2024-02-13|15/12/2023||0.29||16500000|15.729999542236|1|2023-11-01|15/09/2023|0.09|0.28|13400000|16460000|21.370000839233|1
2023-11-27 19:52:03|01821|1172722|AVAH|476.83M|476830000|2.54|176635|196.54|13|2024-03-25|15/12/2023||-0.0167||465580000|2.539999961853|1|2023-11-09|15/09/2023|-0.03|-0.02|478000000|453690000|1.4900000095367|1
2023-11-27 19:52:09|01822|31050|MEIP|44.04M|44040000|6.61|54288|-16.19|33|2023-08-31|15/06/2023||-0.132||1990000|5.6799998283386|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2023-11-27 19:52:16|01823|16771|NVEC|344.43M|344430000|71.26|35279|7.67|40|2024-01-17|15/12/2023|||||71.26000213623|1|2023-10-18|15/09/2023|0.98||7120000||81.735000610352|1
2023-11-27 19:52:21|01824|997802|BYSI|35.10M|35100000|0.9|79503|45.9|28|2023-12-21|15/09/2023||-0.80||4760000|0.89999997615814|1|2023-09-08|15/06/2023||-0.78||3230000|0.9200000166893|1
2023-11-27 19:52:27|01825|976450|BATRA|2.48B|2480000000|40.16|43779|20.3|32|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|39.650001525879|1|2023-08-04|15/06/2023|-0.47|0.55|270000000|275450000|46.540000915527|1
2023-11-27 19:52:33|01826|1173127|BYRN|122.63M|122630000|5.55|74867|-32.89|16|2024-02-09|15/11/2023||-0.0567||11870000|5.5799999237061|1|2023-10-12|15/08/2023|-0.19|-0.04|7100000|10300000|2.7200000286102|1
2023-11-27 19:52:39|01827|30809|INFU|211.20M|211200000|9.97|38760|22.4|41|2024-03-13|15/12/2023||||30930000|9.9700002670288|1|2023-11-07|15/09/2023|0.03|0.03|31900000|30770000|9.4700002670288|1
2023-11-27 19:52:45|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|11|1
2023-11-27 19:52:51|01829|24310|TTI|618.53M|618530000|4.77|1964032|30.57|42|2024-02-29|15/12/2023||0.0717||163950000|4.7399997711182|1|2023-10-30|15/09/2023|0.07|0.09|151640000|157800000|5.5500001907349|1
2023-11-27 19:52:57|01830|949598|NXRT|791.62M|791620000|30.86|121643|-33.96|35|2024-02-13|15/12/2023||1.14||69430000|30.860000610352|1|2023-10-31|15/09/2023|1.28|-0.2|69800000|70390000|26.840000152588|1
2023-11-27 19:53:02|01831|940830|MARA|2.55B|2550000000|11.34|34032269|83.44|38|2024-03-25|15/12/2023||-0.0477||128790000|11.289999961853|1|2023-11-08|15/09/2023|0.36|-0.1|97850000|101770000|9.1800003051758|1
2023-11-27 19:53:09|01832|15590|AX|2.19B|2190000000|37.96|786541|-4.7|41|2024-01-30|15/12/2023||1.41||245830000|37.970001220703|1|2023-10-26|15/09/2023|1.41|1.36|245660000|239970000|36.450000762939|1
2023-11-27 19:53:16|01833|52674|CDXC|112.94M|112940000|1.5|76674|-10|37|2024-03-06|15/12/2023||-0.028||21070000|1.5|1|2023-11-08|15/09/2023|-0.01|-0.03|19500000|20300000|1.5299999713898|1
2023-11-27 19:53:22|01834|16552|LUNA|216.32M|216320000|6.37|177343|-1.39|36|2024-03-07|15/12/2023||0.135||36770000|6.3600001335144|1|2023-11-14|15/09/2023|0.07|0.07|30700000|31360000|5.3899998664856|1
2023-11-27 19:53:28|01835|48662|AMPE|1.77M|1770000|2.13|31698|-75.7|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2023-11-27 19:53:35|01836|17278|STXS|128.71M|128710000|1.705|166116|-24.33|42|2024-03-12|15/12/2023||-0.064||7860000|1.7050000429153|1|2023-11-09|15/09/2023|-0.07|-0.06|7790000|8280000|1.6900000572205|1
2023-11-27 19:53:41|01837|17553|WINA|1.53B|1530000000|438.37|29205|81.02|35|2023-10-18|15/09/2023|3.05||22300000||400.70001220703|1|2023-07-19|15/06/2023|||||351|1
2023-11-27 19:53:48|01838|17235|SPPI|209.89M|209890000|1.03|1605044|122.65|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2023-11-27 19:53:53|01839|942492|SIEN|9.00M|9000000|0.753|169406|-73.83|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1
2023-11-27 19:53:58|01840|1137415|CMBM|123.39M|123390000|4.43|283375|-77.89|24|2024-02-15|15/12/2023||-0.1794||47330000|4.3800001144409|1|2023-11-02|15/09/2023|-0.44|-0.07|43000000|45560000|4.710000038147|1
2023-11-27 19:54:05|01841|16471|KRNY|494.74M|494740000|7.95|256840|-16.63|41|2024-01-31|15/12/2023||0.12||39660000|7.9499998092651|1|2023-10-26|15/09/2023|0.16|0.14|43170000|40290000|6.6300001144409|1
2023-11-27 19:54:11|01842|985717|PLSE|458.63M|458630000|8.18|177473|286.7|30|2024-03-28|15/12/2023||-0.24||0.00|8.2399997711182|1|2023-11-13|15/09/2023|-0.19|-0.24|||5.1599998474121|1
2023-11-27 19:54:16|01843|1175347|CTKB|942.07M|942070000|6.94|1079000|-51.12|13|2024-02-21|15/12/2023||0.03||55920000|6.9400000572205|1|2023-11-07|15/09/2023|-0.05|0.03|48000000|55480000|4.3600001335144|1
2023-11-27 19:54:23|01844|958168|OOMA|304.90M|304900000|11.94|57105|-24.67|35|2024-03-05|15/01/2024||0.1387||62340000|11.939999580383|1|2023-12-05|15/10/2023||0.1485||59450000|11.939999580383|1
2023-11-27 19:54:28|01845|24427|URG|448.19M|448190000|1.675|2153956|31.89|40|2024-03-01|15/12/2023||||5880000|1.6849999427795|1|2023-11-01|15/09/2023|-0.07|-0.0267|5750000|5830000|1.6299999952316|1
2023-11-27 19:54:35|01846|17559|WLDN|273.48M|273480000|19.99|28485|24.52|42|2024-03-07|15/12/2023||0.37||63490000|19.989999771118|1|2023-11-02|15/09/2023|0.37|0.37|132700000|60470000|17.270000457764|1
2023-11-27 19:54:42|01847|15935|DRRX|19.47M|19470000|0.6469|692306|-86.25|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2023-11-27 19:54:49|01848|15402|AMRSQ|3.72M|3720000|0.01|1574123|-99.46|42|2024-03-14|15/12/2023||-0.3||87400000|0.00999999977648|1|2023-11-27|15/09/2023||-0.31||76200000|0.00999999977648|1
2023-11-27 19:54:53|01849|1166361|TSHA|334.66M|334660000|1.79|2476338|-18.88|15|2024-03-27|15/12/2023||-0.1383||1700000|1.7999999523163|1|2023-11-14|15/09/2023|-0.93|-0.17|4750000|2330000|1.3300000429153|1
2023-11-27 19:55:00|01850|17296|SYBT|1.34B|1340000000|45.75|82764|-38.73|40|2024-01-24|15/12/2023||0.866||82980000|45.860000610352|1|2023-10-25|15/09/2023|0.92|0.91|84330000|83780000|38.299999237061|1
2023-11-27 19:55:07|01851|16412|JACK|1.35B|1350000000|68.14|356971|-5.06|43|2024-02-21|15/12/2023||2.05||484550000|68.110000610352|1|2023-11-21|15/09/2023|1.09|1.14|372520000|371810000|68.440002441406|1
2023-11-27 19:55:13|01852|48372|KODK|305.09M|305090000|3.83|370042|-10.39|40|2023-11-08|15/09/2023|||||3.789999961853|1|2023-08-10|15/06/2023|||||4.75|1
2023-11-27 19:55:19|01853|985884|NMTRQ|1.45K|1450|0.0001|77371|-99.99|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2023-11-27 19:55:25|01854|100209|EGRX|110.39M|110390000|8.5|112878|-75.01|37|2024-02-28|15/12/2023||1.08||64800000|8.5|1|2023-11-30|15/09/2023|1.09|1.06|62800000|62600000|8.5|1
2023-11-27 19:55:30|01855|1055294|OSW|1.16B|1160000000|11.62|557421|13.99|25|2024-02-28|15/12/2023||0.162||197430000|11.619999885559|1|2023-11-01|15/09/2023|0.22|0.17|216300000|210220000|10.479999542236|1
2023-11-27 19:55:36|01856|1175329|BASE|881.71M|881710000|18.73|246143|48.42|13|2024-03-06|15/01/2024||-0.164||46350000|18.729999542236|1|2023-12-06|15/10/2023||-0.183||43020000|18.729999542236|1
2023-11-27 19:55:39|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2023-11-27 19:55:45|01858|8070|ARCH|3.04B|3040000000|165.26|371062|14.16|41|2024-02-13|15/12/2023||6.12||702410000|165.33000183105|1|2023-10-26|15/09/2023|3.91|4.22|744600000|637900000|151.61999511719|1
2023-11-27 19:55:51|01859|949611|TXMD|31.58M|31580000|2.7575|19930|-33.41|36|2024-02-22|15/12/2023||-0.13||600000|2.7574999332428|1|2023-11-14|15/09/2023|-0.13|-0.15||500000|2.0150001049042|1
2023-11-27 19:55:58|01860|1043334|REKR|197.76M|197760000|2.86|960625|201.08|28|2024-03-27|15/12/2023||-0.11||13980000|2.8800001144409|1|2023-11-14|15/09/2023|-0.16|-0.15|9100000|10650000|2.6800000667572|1
2023-11-27 19:56:03|01861|953051|STKS|149.49M|149490000|4.78|90405|-28.81|35|2024-03-28|15/12/2023||0.16||98800000|4.8000001907349|1|2023-11-07|15/09/2023|-0.08|0.04|76900000|83280000|4.5500001907349|1
2023-11-27 19:56:10|01862|32353|WW|536.17M|536170000|6.77|4314003|65.78|42|2024-02-27|15/12/2023||-0.0719||208230000|6.8299999237061|1|2023-11-02|15/09/2023|0.54|0.13|214900000|221620000|8|1
2023-11-27 19:56:18|01863|942488|VBTX|1.03B|1030000000|18.95|272441|-41.28|35|2024-01-29|15/12/2023||0.675||114530000|18.889999389648|1|2023-10-24|15/09/2023|0.6|0.64|109040000|110660000|17.389999389648|1
2023-11-27 19:56:23|01864|40981|CMRX|85.69M|85690000|0.98|479358|-56.7|42|2024-02-29|15/12/2023||-0.2243||75000|0.97899997234344|1|2023-11-02|15/09/2023|-0.27|-0.23|32550|89170|0.95999997854233|1
2023-11-27 19:56:30|01865|940814|RYI|1.03B|1030000000|30.11|345303|2.1|38|2024-03-05|15/12/2023||0.275||1140000000|30.110000610352|1|2023-10-30|15/09/2023|1|0.37|1250000000|1260000000|27.260000228882|1
2023-11-27 19:56:37|01866|1073762|CLBK|1.77B|1770000000|16.82|91178|-22.12|28|2024-01-24|15/12/2023||0.065||67300000|16.819999694824|1|2023-10-25|15/09/2023|0.09|0.08|57120000|74300000|15.609999656677|1
2023-11-27 19:56:44|01867|31172|CHUY|614.80M|614800000|35.43|115373|11.31|42|2024-03-07|15/12/2023||0.3825||116400000|35.430000305176|1|2023-11-02|15/09/2023|0.44|0.36|113500000|111670000|33.479999542236|1
2023-11-27 19:56:50|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2023-11-27 19:56:55|01869|1162161|PCVX|4.75B|4750000000|49.91|575960|12.11|19|2024-02-26|15/12/2023||-0.8752||0.00|49.909999847412|1|2023-11-07|15/09/2023|-0.91|-0.84|||48.25|1
2023-11-27 19:57:02|01870|16882|PCYO|241.10M|241100000|10.01|53592|-5.46|39|2024-01-08|15/11/2023|||||10.010000228882|1|2023-11-15|15/08/2023|0.19||14590000||10.390000343323|1
2023-11-27 19:57:07|01871|24337|VGR|1.71B|1710000000|10.97|679959|0.73|42|2024-02-29|15/12/2023||0.319||395100000|10.960000038147|1|2023-11-01|15/09/2023|0.33|0.32|364110000|387500000|10.279999732971|1
2023-11-27 19:57:15|01872|15535|BCRX|1.10B|1100000000|5.39|2764835|-55.05|42|2024-02-21|15/12/2023||-0.2189||89680000|5.3899998664856|1|2023-11-02|15/09/2023|-0.19|-0.25|86740000|86060000|5.7300000190735|1
2023-11-27 19:57:20|01873|1172517|SKYT|323.53M|323530000|6.9|240055|-25.27|17|2024-02-20|15/12/2023||-0.094||68620000|6.8699998855591|1|2023-11-08|15/09/2023|-0.05|-0.16|71600000|66340000|5.3800001144409|1
2023-11-27 19:57:27|01874|39301|PRLB|959.49M|959490000|37.17|172327|44.22|42|2024-02-08|15/12/2023||0.267||120090000|37.169998168945|1|2023-11-03|15/09/2023|0.51|0.32|130700000|123080000|24.299999237061|1
2023-11-27 19:57:34|01875|41214|HASI|2.62B|2620000000|23.25|2339727|-23.79|40|2024-02-22|15/12/2023||0.5943||45960000|23.25|1|2023-11-02|15/09/2023|0.62|0.53|89850000|40110000|17.670000076294|1
2023-11-27 19:57:39|01876|1129437|QNCX|40.30M|40300000|0.94|85736|30.82|22|2023-11-27|15/09/2023|||||0.95029997825623|1|2023-08-08|15/06/2023|||||1.210000038147|1
2023-11-27 19:57:43|01877|1171599|NAPA|1.18B|1180000000|10.24|711833|-35.46|18|2024-03-07|15/01/2024||0.2019||117040000|10.229999542236|1|2023-12-06|15/10/2023||0.1579||103980000|10.229999542236|1
2023-11-27 19:57:48|01878|1081602|EVER|292.62M|292620000|8.67|301848|-21.96|25|2024-02-26|15/12/2023||-0.3267||50000000|8.670000076294|1|2023-11-06|15/09/2023|-0.87|-0.7|55000000|52800000|7.8800001144409|1
2023-11-27 19:57:53|01879|1073473|EVLO|8.33M|8330000|0.43|672134|-98.77|26|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|0.0013494809782865|2023-06-30
2023-11-27 19:57:58|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2023-11-27 19:58:04|01881|20297|VTLE|1.23B|1230000000|45.5|722067|-27.86|42|2024-02-14|15/12/2023||3.78||434850000|45.360000610352|1|2023-11-02|15/09/2023|5.16|5.52|435510000|404010000|49.150001525879|1
2023-11-27 19:58:09|01882|24347|TG|159.49M|159490000|4.7|165586|-52.76|41|2023-11-09|15/09/2023|||||4.5599999427795|1|2023-08-09|15/06/2023|-0.06||178200000||6.3699998855591|1
2023-11-27 19:58:15|01883|1172718|TMCI|542.13M|542130000|8.74|855366|-60.06|17|2024-02-29|15/12/2023||-0.0636||65090000|8.7399997711182|1|2023-11-09|15/09/2023|-0.28|-0.26|40800000|42110000|10.720000267029|1
2023-11-27 19:58:21|01884|20157|MNR_OLD|2.07B|2070000000|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2023-11-27 19:58:28|01885|39296|TGH|2.01B|2010000000|49.29|559437|61.5|42|2024-02-13|15/12/2023||1.07||195460000|49.299999237061|1|2023-11-02|15/09/2023|1.08|1.14|192500000|191560000|49.080001831055|1
2023-11-27 19:58:33|01886|21226|CTS|1.23B|1230000000|39.35|158164|-5.33|42|2024-02-06|15/12/2023||0.5467||139760000|39.430000305176|1|2023-10-26|15/09/2023|0.54|0.57|135000000|143080000|38.299999237061|1
2023-11-27 19:58:39|01887|16068|FCFS|5.07B|5070000000|112.44|203027|20.23|42|2024-02-06|15/12/2023||1.85||509100000|112.44000244141|1|2023-10-26|15/09/2023|1.56|1.37|786300000|467090000|101.43000030518|1
2023-11-27 19:58:45|01888|1061935|EOLS|540.07M|540070000|9.48|618237|26.38|28|2024-02-28|15/12/2023||-0.1457||56490000|9.4899997711182|1|2023-11-07|15/09/2023|-0.3|-0.22|50020000|44350000|7.9699997901917|1
2023-11-27 19:58:51|01889|16243|HBIO|194.66M|194660000|4.55|90490|93.36|42|2024-02-29|15/12/2023||0.0767||30570000|4.5500001907349|1|2023-11-07|15/09/2023|0.01|0.04|25400000|28020000|4.3000001907349|1
2023-11-27 19:58:58|01890|16501|LGND|1.04B|1040000000|59.86|100132|-18.37|42|2024-02-21|15/12/2023||0.7036||26530000|59.860000610352|1|2023-11-08|15/09/2023|1.02|0.62|32900000|27220000|53.159999847412|1
2023-11-27 19:59:06|01891|20964|GEF|3.17B|3170000000|67.64|113934|-7.83|42|2023-12-06|15/10/2023||1.3||1340000000|67.639999389648|1|2023-08-30|15/07/2023|1.75|1.51|1330000000|1400000000|73.769996643066|1
2023-11-27 19:59:12|01892|1174646|EVCM|1.71B|1710000000|9.12|104775|31.26|16|2024-03-12|15/12/2023||0.1258||172370000|9.1199998855591|1|2023-11-06|15/09/2023|0.1881|0.11|174700000|176140000|9.6000003814697|1
2023-11-27 19:59:17|01893|1174987|SGHT|161.36M|161360000|3.31|445274|-70.19|15|2024-03-21|15/12/2023||-0.3258||18180000|3.3099999427795|1|2023-11-07|15/09/2023|-0.27|-0.32|20010000|21590000|1.7200000286102|1
2023-11-27 19:59:20|01894|1009134|URGN|391.38M|391380000|12.71|246248|70.62|0||
2023-11-27 19:59:25|01895|1156702|RVMD|3.55B|3550000000|21.57|2453558|-1.33|21|2024-02-26|15/12/2023||-0.9388||750000|21.629999160767|1|2023-11-06|15/09/2023|-0.99|-1.01|0.00|0.00|22.159999847412|1
2023-11-27 19:59:31|01896|1082094|CCB|522.79M|522790000|39.56|41030|-18.41|33|2024-01-25|15/12/2023||0.8125||101020000|39.560001373291|1|2023-10-27|15/09/2023|0.75|0.93|96810000|125970000|40.75|1
2023-11-27 19:59:38|01897|41265|LXFR|227.14M|227140000|8.41|222365|-45.67|40|2024-02-20|15/12/2023||0.06||95000000|8.4099998474121|1|2023-10-25|15/09/2023|0.04|0.24|97400000|103500000|8.8199996948242|1
2023-11-27 19:59:44|01898|1122406|ZYXI|315.98M|315980000|9.34|419179|-29.49|27|2024-02-28|15/12/2023||0.2||56230000|9.329999923706|1|2023-10-26|15/09/2023|0.1|0.1|49900000|49810000|7.0999999046326|1
2023-11-27 19:59:51|01899|17508|AWH|34.21M|34210000|3.31|62259|-38.67|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|0.087764702591242|51
2023-11-27 19:59:58|01900|943140|CTSO|52.88M|52880000|1.22|87969|-16.89|37|2024-03-07|15/12/2023||-0.122||9560000|1.2200000286102|1|2023-11-09|15/09/2023|-0.21|-0.12|8800000|9500000|1.4199999570847|1
2023-11-27 20:00:04|01901|1175111|ERAS|338.79M|338790000|2.25|605750|-66.76|15|2024-03-21|15/12/2023||-0.2282||0.00|2.25|1|2023-11-09|15/09/2023|-0.2|-0.2299|0.00|0.00|2.2000000476837|1
2023-11-27 20:00:10|01902|1061417|AGS|289.18M|289180000|7.455|266967|46.37|28|2024-03-07|15/12/2023||-0.0258||89020000|7.4549999237061|1|2023-11-07|15/09/2023|0.00|0.02|89400000|87440000|7.8800001144409|1
2023-11-27 20:00:17|01903|16486|DSGR|1.23B|1230000000|26.2|57867|45.63|42|2024-02-22|15/12/2023||0.1333||426430000|26.200000762939|1|2023-11-02|15/09/2023|0.17|0.25|438900000|451700000|30.069999694824|1
2023-11-27 20:00:24|01904|955568|SPNE|360.18M|360180000|9.54|324588|33.43|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2023-11-27 20:00:30|01905|1175346|CRBU|509.36M|509360000|5.72|1594175|-35.31|13|2024-03-18|15/12/2023||-0.3888||1670000|5.7600002288818|1|2023-11-07|15/09/2023|-0.12|-0.42|23660000|3150000|4.7699999809265|1
2023-11-27 20:00:38|01906|17395|PRTK|127.83M|127830000|2.23|631018|-1.33|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2023-11-27 20:00:44|01907|52757|GWRS|284.02M|284020000|11.91|21551|-5.85|32|2024-03-07|15/12/2023||0.045||12000000|11.909999847412|1|2023-11-09|15/09/2023|0.11|0.08|14530000|13300000|10.119999885559|1
2023-11-27 20:00:50|01908|16204|GOOD|517.57M|517570000|12.84|188793|-32.66|42|2024-02-14|15/12/2023||-0.03||37700000|12.840000152588|1|2023-11-06|15/09/2023|-0.04|-0.025|36460000|38850000|12.659999847412|1
2023-11-27 20:00:54|01909|50891|BEEM|82.68M|82680000|5.8|129756|-67.7|28|2024-03-27|15/12/2023||-0.32||17990000|5.8499999046326|1|2023-11-14|15/09/2023|-0.26|-0.31|16500000|16370000|6.0599999427795|1
2023-11-27 20:01:01|01910|41302|ESPR|139.87M|139870000|1.23|3919783|-81.78|41|2024-02-20|15/12/2023||-0.4225||30010000|1.2300000190735|1|2023-11-07|15/09/2023|-0.37|-0.43|34000000|29590000|0.9559999704361|1
2023-11-27 20:01:06|01911|1175352|MLNK|1.48B|1480000000|18.78|179105|26.64|14|2024-03-07|15/12/2023||0.0294||74990000|18.780000686646|1|2023-11-01|15/09/2023|-0.03|0.04|76490000|76690000|16.420000076294|1
2023-11-27 20:01:11|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2023-11-27 20:01:17|01913|100219|CARM|94.43M|94430000|2.365|208175|-46.39|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|5.1399998664856|1|2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00|0.0024524998440933|2023-03-08
2023-11-27 20:01:26|01914|20993|GDOT|427.49M|427490000|8.15|543041|-58.47|42|2024-02-21|15/12/2023||0.2455||334300000|8.1199998855591|1|2023-11-09|15/09/2023|0.14|0.21|353030000|333650000|12|1
2023-11-27 20:01:33|01915|16323|ICAD|36.63M|36630000|1.4|150349|-25.56|41|2024-03-20|15/12/2023||-0.0788||4850000|1.3999999761581|1|2023-11-13|15/09/2023|-0.05|-0.09|4070000|5860000|1.3400000333786|1
2023-11-27 20:01:38|01916|32325|MTH|5.12B|5120000000|140.41|324432|64.64|42|2024-01-31|15/12/2023||5.15||1540000000|140.58000183105|1|2023-10-31|15/09/2023|5.98|5.12|1610000000|1560000000|111.98999786377|1
2023-11-27 20:01:47|01917|940829|IRMD|529.18M|529180000|41.98|33045|50.98|38|2024-02-07|15/12/2023||0.3633||17040000|41.979999542236|1|2023-11-03|15/09/2023|0.43|0.36|16500000|16180000|41|1
2023-11-27 20:01:52|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-98.65|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2023-11-27 20:01:58|01919|15758|FBIO|30.84M|30840000|2.085|375028|-79.77|40|2024-03-27|15/12/2023||-0.2175||17650000|2.085000038147|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2023-11-27 20:02:05|01920|955563|LNTH|4.84B|4840000000|70.83|932130|17.74|35|2024-02-22|15/12/2023||1.35||324760000|70.800003051758|1|2023-11-02|15/09/2023|1.47|1.32|319900000|314260000|66.089996337891|1
2023-11-27 20:02:10|01921|15561|GRBK|2.17B|2170000000|47.7|372516|95.29|35|2024-03-04|15/12/2023||1.71||459170000|47.650001525879|1|2023-10-31|15/09/2023|1.56|1.45|418980000|415760000|38.259998321533|1
2023-11-27 20:02:18|01922|21204|GHL|279.41M|279410000|14.85|202204|52.16|42|2024-01-31|15/12/2023||0.51||84330000|14.85000038147|1|2023-11-27|15/09/2023||-0.15||56030000|14.819999694824|1
2023-11-27 20:02:24|01923|30818|ITI|178.62M|178620000|4.18|76978|38.31|42|2024-02-07|15/12/2023||0.03||42890000|4.1799998283386|1|2023-11-09|15/09/2023|0.01|0.02|43600000|41520000|4.3600001335144|1
2023-11-27 20:02:31|01924|1072038|PACK|341.16M|341160000|4.14|419749|-28.55|24|2024-03-07|15/12/2023||-0.0367||89960000|4.1399998664856|1|2023-10-31|15/09/2023|-0.04|-0.06|82800000|84250000|3.5299999713898|1
2023-11-27 20:02:36|01925|16210|INDT|683.16M|683160000|66.99|105490|16.95|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2023-11-27 20:02:42|01926|1057276|VVNT|2.58B|2580000000|12|2176763|38.73|19|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1
2023-11-27 20:02:47|01927|1169942|BVS|321.31M|321310000|4.06|175869|60.82|17|2024-03-21|15/12/2023||-0.0133||124380000|4.0599999427795|1|2023-11-07|15/09/2023|0.05|-0.02|120800000|119000000|3.5950000286102|1
2023-11-27 20:02:54|01928|20234|HVT|504.00M|504000000|30.88|82327|8.94|42|2024-02-20|15/12/2023||1.06||241270000|30.879999160767|1|2023-11-01|15/09/2023|1.02|0.91|220350000|227490000|26.049999237061|1
2023-11-27 20:03:00|01929|21139|SCL|1.84B|1840000000|81.8|121668|-25.88|43|2024-02-22|15/12/2023||0.62||564500000|81.98999786377|1|2023-10-18|15/09/2023|0.64|0.82|562230000|624630000|68.01000213623|1
2023-11-27 20:03:06|01930|1171992|EWTX|394.73M|394730000|6.22|186730|-34.11|15|2024-02-22|15/12/2023||-0.444||0.00|6.2199997901917|1|2023-11-09|15/09/2023|-0.41|-0.396|0.00|0.00|6.1700000762939|1
2023-11-27 20:03:12|01931|1167330|NGMS|929.92M|929920000|27.57|88955|106.5|16|2024-03-06|15/12/2023||-0.0575||62350000|27.569999694824|1|2023-11-08|15/09/2023|0.13|-0.05|63300000|63220000|26.290000915527|1
2023-11-27 20:03:16|01932|30875|ERNA|5.41M|5410000|1|13403|-69.7|32|2023-05-11|15/03/2023|-1.06||||3|1|2023-03-20|15/12/2022|-1.24|-0.14||0.00|3.4900000095367|1
2023-11-27 20:03:22|01933|945080|ATEX|601.76M|601760000|32.06|199326|-12.49|35|2024-02-07|15/12/2023||-0.6309||1050000|32.060001373291|1|2023-11-13|15/09/2023|-0.11|-0.58|1050000|1080000|30.010000228882|1
2023-11-27 20:03:29|01934|1174605|INTA|2.67B|2670000000|38.42|463542|77.75|13|2024-02-06|15/12/2023||0.0549||103030000|38.380001068115|1|2023-11-07|15/09/2023|0.06|0.03|101600000|96770000|34.139999389648|1
2023-11-27 20:03:34|01935|968972|SNDX|1.07B|1070000000|15.38|1639848|-29.22|32|2024-03-04|15/12/2023||-0.9836||0.00|15.539999961853|1|2023-11-02|15/09/2023|-0.73|-0.79|0.00||13.920000076294|1
2023-11-27 20:03:40|01936|102891|AMPH|2.72B|2720000000|57.29|445752|94.89|38|2024-03-11|15/12/2023||0.8825||174340000|57.290000915527|1|2023-11-08|15/09/2023|1.15|0.7|180600000|174630000|46.009998321533|1
2023-11-27 20:03:44|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2023-11-27 20:03:51|01938|991170|FLGT|815.80M|815800000|27.57|232095|-24.29|30|2024-02-29|15/12/2023||-0.335||66720000|27.579999923706|1|2023-11-03|15/09/2023|-0.39|-0.32|85000000|64420000|23.790000915527|1
2023-11-27 20:03:57|01939|100227|AKBA|189.33M|189330000|1.01|1454151|290.62|39|2024-03-12|15/12/2023||-0.055||54640000|1.00100004673|1|2023-11-08|15/09/2023|-0.08|-0.08|40120000|49180000|1.0900000333786|1
2023-11-27 20:04:03|01940|16247|HCCI|1.11B|1110000000|45.51|418308|40.85|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2023-11-27 20:04:08|01941|1056452|CASA|54.71M|54710000|0.55|135310|-84.27|26|2024-02-22|15/12/2023||0.11||99200000|0.53700000047684|1|2023-11-07|15/09/2023|-0.2|0.01|62100000|75000000|0.62699997425079|1
2023-11-27 20:04:14|01942|1160904|IMVT|4.69B|4690000000|32.95|2112946|152.8|20|2024-02-02|15/12/2023||-0.4179||0.00|32.919998168945|1|2023-11-09|15/09/2023|-0.45|-0.45|0.00||33.389999389648|1
2023-11-27 20:04:20|01943|20614|CAI|962.84M|962840000|56|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2023-11-27 20:04:25|01944|8120|ANF|3.79B|3790000000|75.48|1635661|208.41|41|2024-03-06|15/01/2024||2.23||1340000000|75.620002746582|1|2023-11-21|15/10/2023|1.83|1.15|1100000000|979990000|72.290000915527|1
2023-11-27 20:04:30|01945|16453|SMPL|3.93B|3930000000|39.48|577242|1.84|27|2024-01-04|15/11/2023||0.4015||308830000|39.450000762939|1|2023-10-24|15/08/2023|0.45|0.44|320400000|320820000|32.560001373291|1
2023-11-27 20:04:37|01946|15435|SEEL|17.94M|17940000|0.107|5697543|-84.1|42|2024-03-01|15/12/2023||-0.0639||0.00|0.10700000077486|1|2023-11-27|15/09/2023||-0.08||0.00|0.13099999725819|1
2023-11-27 20:04:53|01947|102913|QTNTQ|842.20K|842200|0.04|16887|-95|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2023-11-27 20:05:27|01948|41243|TPH|2.82B|2820000000|29.09|778735|60.16|42|2024-02-15|15/12/2023||1.35||1290000000|29.079999923706|1|2023-10-26|15/09/2023|0.76|0.57|827760000|766050000|24.620000839233|1
2023-11-27 20:05:32|01949|15486|ATHX|1.12M|1120000|0.0182|4007216|-96.56|41|2024-03-12|15/12/2023||-0.2||0.00|0.01779999956489|1|2023-11-17|15/09/2023|-0.15|-0.21|||0.01899999938905|1
2023-11-27 20:05:41|01950|41291|BNFT|362.02M|362020000|10.5|1008632|1.25|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2023-11-27 20:05:47|01951|16363|INFIQ|272.28K|272280|0.003|1390214|-99.45|42|2024-03-14|15/12/2023||-0.12||800000|0.00400000018999|1|2023-11-27|15/09/2023||-0.12||700000|0.00400000018999|1
2023-11-27 20:05:53|01952|1172291|ALKT|2.16B|2160000000|22.7|337997|92.56|15|2024-02-22|15/12/2023||0.0227||71110000|22.700000762939|1|2023-11-01|15/09/2023|-0.16|-0.02|67700000|67270000|17.950000762939|1
2023-11-27 20:06:01|01953|1174606|IAS|2.27B|2270000000|14.38|741946|48.03|13|2024-02-29|15/12/2023||0.0169||131270000|14.380000114441|1|2023-11-02|15/09/2023|-0.09|0.0007|120300000|113190000|11.359999656677|1
2023-11-27 20:06:09|01954|1174324|LYEL|392.92M|392920000|1.56|873442|-59.62|15|2024-03-26|15/12/2023||-0.226||0.00|1.5599999427795|1|2023-11-07|15/09/2023|-0.2|-0.2|25000|6250|2.2000000476837|1
2023-11-27 20:06:28|01955|1175582|TNYA|128.73M|128730000|1.9|343648|-27.27|15|2024-03-20|15/12/2023||-0.4257||0.00|1.8999999761581|1|2023-11-08|15/09/2023|-0.39|-0.47|0.00||2.0499999523163|1
2023-11-27 20:06:34|01956|1175428|ICVX|556.50M|556500000|11.09|268877|259.8|13|2024-03-28|15/12/2023||-0.53||425000|11.130000114441|1|2023-11-14|15/09/2023|-0.44|-0.5934|0.00|0.00|6.8600001335144|1
2023-11-27 20:06:54|01957|1174647|DNUT|2.20B|2200000000|13.05|1027483|-18.15|14|2024-02-20|15/12/2023||0.1227||437560000|13.069999694824|1|2023-11-09|15/09/2023|0.03|0.06|407400000|413870000|13.439999580383|1
2023-11-27 20:06:58|01958|1129440|APLT|140.56M|140560000|1.83|991161|106.27|22|2024-03-15|15/12/2023||-0.2499||0.00|1.8300000429153|1|2023-11-09|15/09/2023|-0.47|-0.24|0.00||2.3099999427795|1
2023-11-27 20:07:05|01959|15687|CENT|2.14B|2140000000|39.85|72690|-0.77|40|2024-02-07|15/12/2023||-0.0767||634950000|39.849998474121|1|2023-11-20|15/09/2023|0.1|0.07|750150000|740130000|44.290000915527|1
2023-11-27 20:07:10|01960|40052|AXDX|67.44M|67440000|4.635|17150|-50.56|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2023-11-27 20:07:18|01961|1073426|OBK|1.01B|1010000000|32.71|56198|-21.76|28|2024-01-24|15/12/2023||0.56||88690000|32.709999084473|1|2023-10-25|15/09/2023|0.79|0.64|79870000|88940000|27.170000076294|1
2023-11-27 20:07:22|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000|30.629999160767|1
2023-11-27 20:07:31|01963|17342|MTEM|26.39M|26390000|4.91|8118|766.91|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|0.17676471261417|51
2023-11-27 20:07:40|01964|40983|THRY|643.17M|643170000|18.32|173647|-5.57|27|2024-02-22|15/12/2023||0.5535||231780000|18.180000305176|1|2023-11-02|15/09/2023|-0.78|-0.69|183800000|182900000|16.520000457764|1
2023-11-27 20:07:45|01965|17122|SBGI|879.04M|879040000|13.84|633546|-25.66|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2023-11-27 20:07:52|01966|1166406|PRLD|184.03M|184030000|3.34|150768|-51.17|17|2024-03-13|15/12/2023||-0.53||0.00|3.3399999141693|1|2023-11-01|15/09/2023|-0.45|-0.5833||0.00|1.6900000572205|1
2023-11-27 20:08:00|01967|20826|HNI|1.83B|1830000000|39.32|243646|33.08|42|2024-02-26|15/12/2023||0.82||696470000|39.319999694824|1|2023-10-31|15/09/2023|0.93|0.63|711600000|712890000|33.369998931885|1
2023-11-27 20:08:10|01968|30748|EVI|369.29M|369290000|26.43|18637|18.07|28|2024-02-13|15/12/2023|||||26.450000762939|1|2023-11-09|15/09/2023|0.09||88100000||24.260000228882|1
2023-11-27 20:08:17|01969|16340|TILE|583.39M|583390000|10.04|257935|-8.87|42|2024-02-27|15/12/2023||0.29||328630000|10.039999961853|1|2023-11-03|15/09/2023|0.28|0.26|311000000|324590000|9.420000076294|1
2023-11-27 20:08:24|01970|1166964|TARS|557.48M|557480000|16.89|470263|2.3|17|2024-03-11|15/12/2023||-1.38||5740000|16.889999389648|1|2023-11-09|15/09/2023|-1.28|-1.35|1900000|399600|16.540000915527|1
2023-11-27 20:08:30|01971|20631|ESE|2.74B|2740000000|106.02|76133|10.67|42|2024-02-06|15/12/2023||0.73||220520000|106.38999938965|1|2023-11-16|15/09/2023|1.25|1.22|273000000|267330000|104.5299987793|1
2023-11-27 20:08:35|01972|1165437|VINC|15.18M|15180000|0.71|51288|7.02|17|2024-03-26|15/12/2023||-0.36||0.00|0.70999997854233|1|2023-11-14|15/09/2023|-0.46|-0.4567|0.00|0.00|0.87900000810623|1
2023-11-27 20:08:40|01973|24440|CCF|1.21B|1210000000|127.49|166698|33.18|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2023-11-27 20:08:46|01974|20589|MWA|2.09B|2090000000|13.33|854065|14.51|42|2024-02-01|15/12/2023||0.08||274490000|13.329999923706|1|2023-11-27|15/09/2023||0.1386||284730000|13.340000152588|1
2023-11-27 20:08:53|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-11-27 20:08:58|01976|1163244|HYLN|107.85M|107850000|0.59|1999545|-81.5|20|2024-02-21|15/12/2023||-0.1861||9920000|0.5799999833107|1|2023-11-08|15/09/2023|-0.17|-0.18|96000|266670|0.63330000638962|1
2023-11-27 20:09:04|01977|1172723|FTCI|80.00M|80000000|0.64|2324412|-70.77|14|2024-03-12|15/12/2023||-0.0682||31030000|0.62999999523163|1|2023-11-08|15/09/2023|-0.14|-0.06|30500000|36480000|1.1900000572205|1
2023-11-27 20:09:09|01978|977675|OTLK|124.14M|124140000|0.479|11286251|-56.19|30|2024-02-13|15/12/2023||-0.05||2740000|0.46999999880791|1|2023-12-21|15/09/2023||-0.0609||2430000|0.46999999880791|1
2023-11-27 20:09:15|01979|16441|KALU|937.96M|937960000|59.01|88648|-33.72|42|2024-02-22|15/12/2023||0.54||779330000|58.909999847412|1|2023-10-25|15/09/2023|0.46|0.52|744000000|789800000|64.300003051758|1
2023-11-27 20:09:22|01980|1173890|JANX|457.36M|457360000|10.03|105177|-33.74|15|2024-03-15|15/12/2023||-0.572||739250|10.029999732971|1|2023-11-08|15/09/2023|-0.25|-0.47|2520000|845500|6.5599999427795|1
2023-11-27 20:09:33|01981|1080049|VRCA|157.32M|157320000|3.75|179701|45.95|27|2024-03-06|15/12/2023||-0.5625||1040000|3.75|1|2023-11-09|15/09/2023|-0.54|-0.36|2920000|454070|3.5599999427795|1
2023-11-27 20:09:38|01982|1175353|PWSC|4.59B|4590000000|22.72|612423|11.51|17|2024-02-29|15/12/2023||0.2236||183170000|22.719999313354|1|2023-11-07|15/09/2023|0.24|0.2|182200000|179750000|20.290000915527|1
2023-11-27 20:09:44|01983|24415|GRC|829.04M|829040000|31.71|52944|15.05|38|2024-02-09|15/12/2023||0.2467||155620000|31.709999084473|1|2023-10-27|15/09/2023|0.25|0.32|167500000|163020000|30.079999923706|1
2023-11-27 20:09:54|01984|961635|WVE|520.33M|520330000|5.27|291341|25.24|32|2024-02-29|15/12/2023||-0.265||19140000|5.2699999809265|1|2023-11-09|15/09/2023|0.07|-0.18|49200000|23430000|5.7600002288818|1
2023-11-27 20:10:01|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2023-11-27 20:10:06|01986|1168973|OUST|213.63M|213630000|5.29|551938|-56.1|14|2023-08-10|15/06/2023|-3.19|-1.45|19400000|19320000|5.0599999427795|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1
2023-11-27 20:10:12|01987|961629|DLTH|177.03M|177030000|5.12|96008|-40.87|36|2024-03-20|15/01/2024||0.2867||240260000|5.1199998855591|1|2023-11-30|15/10/2023||-0.2633||141470000|5.1199998855591|1
2023-11-27 20:10:20|01988|941657|LTRPA|43.26M|43260000|0.565|533462|-25.95|35|2023-11-03|15/09/2023|||||0.21500000357628|1|2023-08-04|15/06/2023|||||0.65950000286102|1
2023-11-27 20:10:27|01989|943135|JRVR|353.06M|353060000|9.35|297406|-59.3|37|2024-02-22|15/12/2023||0.5118||194940000|9.3500003814697|1|2023-11-08|15/09/2023|0.48|0.4646|202630000|206040000|14.140000343323|1
2023-11-27 20:10:36|01990|1080051|DNTH|171.00M|171000000|11.5|22075|-36.96|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1
2023-11-27 20:10:41|01991|1166960|EAR|53.98M|53980000|2.6|100190|-76.97|14|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1|2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000|7.0700001716614|1
2023-11-27 20:10:47|01992|51519|FORA|83.18M|83180000|2.75|10134|1.49|28|2024-03-21|15/12/2023||-0.03||5520000|2.75|1|2023-11-09|15/09/2023|-0.13|-0.03|5340000|5220000|2.3800001144409|1
2023-11-27 20:10:53|01993|1050112|CELC|340.30M|340300000|14.2|60952|52.67|28|2024-03-14|15/12/2023||-0.8375||0.00|14.199999809265|1|2023-11-13|15/09/2023|-0.78|-0.68|0.00||10.770000457764|1
2023-11-27 20:10:57|01994|976458|PR|9.91B|9910000000|12.855|9671323|25.12|30|2024-02-21|15/12/2023||0.4125||1050000000|12.930000305176|1|2023-11-07|15/09/2023|0.39|0.39|758540000|746730000|14.189999580383|1
2023-11-27 20:11:03|01995|1171768|TIL|46.83M|46830000|0.35|478187|-73.57|16|2024-03-04|15/12/2023||-0.095||0.00|0.34999999403954|1|2023-11-27|15/09/2023||-0.305||0.00|0.37000000476837|1
2023-11-27 20:11:08|01996|1131057|IDYA|2.02B|2020000000|31.36|726568|82.03|23|2024-03-26|15/12/2023||-0.5283||5050000|31.569999694824|1|2023-11-07|15/09/2023|-0.46|-0.49|8040000|8140000|28.930000305176|1
2023-11-27 20:11:13|01997|1142208|KRUS|695.78M|695780000|62.2|125140|-3.99|23|2024-01-09|15/11/2023||-0.1084||51940000|62.200000762939|1|2023-11-08|15/08/2023|0.25|0.24|54900000|55640000|63.009998321533|1
2023-11-27 20:11:20|01998|29668|RM|214.30M|214300000|21.79|30470|-24.34|42|2024-02-07|15/12/2023||0.5467||139540000|21.790000915527|1|2023-11-01|15/09/2023|0.91|0.79|140900000|138880000|24.860000610352|1
2023-11-27 20:11:27|01999|30915|RVP|33.83M|33830000|1.13|70316|-53.88|34|2023-11-14|15/09/2023|||||0.97000098228455|1|2023-08-14|15/06/2023|||||1.1699999570847|1
2023-11-27 20:11:31|02000|1131556|ATER|27.72M|27720000|0.342|458990|-68.52|24|2024-03-07|15/12/2023||-0.1375||30880000|0.34400001168251|1|2023-11-08|15/09/2023|-0.08|-0.14|39700000|34260000|0.32499998807907|1
2023-11-27 20:11:37|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-97.53|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2023-11-27 20:11:43|02002|41231|PBYI|208.84M|208840000|4.4|166895|1.88|42|2024-02-29|15/12/2023||0.26||71450000|4.3949999809265|1|2023-11-02|15/09/2023|0.18|0.08|56100000|57950000|2.6500000953674|1
2023-11-27 20:11:50|02003|40984|ENTA|198.16M|198160000|9.53|454773|-76.09|42|2024-02-07|15/12/2023||0.1667||70710000|9.5299997329712|1|2023-11-20|15/09/2023|-1.33|-2.12|18900000|20560000|9.1300001144409|1
2023-11-27 20:11:56|02004|20627|CSV|338.58M|338580000|22.57|112629|-6.2|42|2024-02-21|15/12/2023||0.52||94810000|22.569999694824|1|2023-11-08|15/09/2023|0.45|0.5|87500000|93530000|23.120000839233|1
2023-11-27 20:12:00|02005|1172949|HNST|187.12M|187120000|1.94|676762|-30.94|17|2024-03-21|15/12/2023||-0.1104||79980000|1.9299999475479|1|2023-11-08|15/09/2023|-0.09|-0.11|86200000|82260000|1.2300000190735|1
2023-11-27 20:12:06|02006|16840|OSIS|2.06B|2060000000|121.22|94385|34.84|42|2024-01-25|15/12/2023||1.75||368170000|121.2200012207|1|2023-10-26|15/09/2023|0.91|0.85|279000000|280510000|112.4700012207|1
2023-11-27 20:12:11|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0.98|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2023-11-27 20:12:16|02008|1163393|MPLN|841.08M|841080000|1.295|989996|-15.48|16|2024-03-06|15/12/2023||-0.0482||244440000|1.2949999570847|1|2023-11-07|15/09/2023|-0.04|-0.0576|242800000|241010000|1.539999961853|1
2023-11-27 20:12:21|02009|1174984|FXLV|5.36M|5360000|0.055|254824|-97.94|16|2024-03-11|15/12/2023||0.0535||36280000|0.05499999970198|1|2023-11-27|15/09/2023||0.0725||33030000|0.05099999904633|1
2023-11-27 20:12:36|02010|1174595|GLUE|151.19M|151190000|3.03|254117|-64.98|15|2024-03-26|15/12/2023||-0.4268||2830000|3.0299999713898|1|2023-11-09|15/09/2023|-0.7|-0.72|0.00||3.6900000572205|1
2023-11-27 20:12:42|02011|1127852|RVYL|19.74M|19740000|3.665|56335|-49.48|25|2023-11-21|15/09/2023||-0.07||13900000|2.5199999809265|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2023-11-27 20:12:50|02012|17450|UNFI|897.65M|897650000|15.01|769937|-66.85|42|2024-03-06|15/01/2024||-0.0188||7950000000|15.010000228882|1|2023-12-06|15/10/2023||-0.3047||7610000000|15.010000228882|1
2023-11-27 20:12:56|02013|16273|HLIT|1.24B|1240000000|11.025|1862745|-26.43|42|2024-01-29|15/12/2023||0.1535||173040000|11.020000457764|1|2023-10-30|15/09/2023|0.00|0.0067|127200000|132010000|9.8900003433228|1
2023-11-27 20:13:02|02014|1175599|EWCZ|871.68M|871680000|14.1|481978|0.14|15|2024-03-12|15/12/2023||0.0765||54180000|14.10000038147|1|2023-11-08|15/09/2023|0.1|0.0962|55720000|58970000|15.14999961853|1
2023-11-27 20:13:08|02015|962503|OCX|35.19M|35190000|4.26|15505|-55.06|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2023-11-27 20:13:13|02016|1173520|DAWN|1.02B|1020000000|11.68|825578|-43.06|15|2024-03-04|15/12/2023||-0.5822||0.00|11.659999847412|1|2023-11-06|15/09/2023|-0.54|-0.59|0.00||12.760000228882|1
2023-11-27 20:13:20|02017|6428|ALPN|868.86M|868860000|14.94|571893|120.64|33|2024-03-20|15/12/2023||-0.3214||10140000|14.960000038147|1|2023-11-14|15/09/2023|-0.24|-0.3343|10040000|7250000|11.560000419617|1
2023-11-27 20:13:27|02018|1174489|IPSC|86.76M|86760000|1.45|130103|-85.85|15|2024-03-14|15/12/2023||-0.5613||1690000|1.4500000476837|1|2023-11-09|15/09/2023|-0.55|-0.5213|148000|1320000|1.6000000238419|1
2023-11-27 20:13:32|02019|1175509|NUVL|4.02B|4020000000|64.91|698897|96.25|15|2024-03-26|15/12/2023||-0.5963||0.00|64.910003662109|1|2023-11-14|15/09/2023|-0.59|-0.58|0.00||56.900001525879|1
2023-11-27 20:13:37|02020|1164147|AFIB|7.33M|7330000|0.25|478850|-61.43|18|2024-03-14|15/12/2023||-0.5069||6470000|0.25|1|2023-11-08|15/09/2023|-0.52|-0.61|5200000|4840000|0.56000000238419|1
2023-11-27 20:13:44|02021|16554|LXRX|276.03M|276030000|1.115|2413586|-46.95|42|2024-03-14|15/12/2023||-0.2086||5040000|1.1200000047684|1|2023-11-08|15/09/2023|-0.21|-0.21|160000|2060000|1.25|1
2023-11-27 20:13:50|02022|1095921|CTOS|1.42B|1420000000|5.821|491908|-14.1|23|2024-03-07|15/12/2023||0.1093||468700000|5.8210000991821|1|2023-11-07|15/09/2023|0.04|0.04|434400000|418110000|6.0599999427795|1
2023-11-27 20:13:57|02023|31071|FRG|1.05B|1050000000|29.88|824246|15.99|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2023-11-27 20:14:02|02024|1163493|GLSI|150.71M|150710000|11.73|13384|-17.45|19|2024-02-28|15/12/2023||-0.22||0.00|11.720000267029|1|2023-11-27|15/09/2023||-0.22||0.00|11.970000267029|1
2023-11-27 20:14:10|02025|20984|CHS|927.78M|927780000|7.51|3240112|24.3|41|2024-02-27|15/01/2024||||559000000|7.5100002288818|1|2023-11-28|15/10/2023||0.095||512650000|7.5100002288818|1
2023-11-27 20:14:14|02026|1162157|RNA|459.43M|459430000|6.21|774806|-50.04|18|2024-02-27|15/12/2023||-0.8033||2210000|6.2199997901917|1|2023-11-08|15/09/2023|-0.71|-0.75|2800000|2210000|5.8299999237061|1
2023-11-27 20:14:20|02027|1169493|DSP|366.35M|366350000|5.85|63718|55.32|18|2024-03-18|15/12/2023||-0.0439||41980000|5.8499999046326|1|2023-11-06|15/09/2023|0.08|-0.06|59590000|36000000|5.460000038147|1
2023-11-27 20:14:26|02028|100169|BLBD|589.27M|589270000|18.32|278640|63.9|36|2024-02-07|15/12/2023||0.1213||277350000|18.340000152588|1|2023-12-13|15/09/2023||0.4812||290110000|18.340000152588|1
2023-11-27 20:14:31|02029|1075232|KNSA|1.11B|1110000000|15.86|320082|1.33|27|2024-02-28|15/12/2023||-0.1||73290000|15.859999656677|1|2023-10-31|15/09/2023|-0.2|-0.17|67050000|64550000|15.680000305176|1
2023-11-27 20:14:37|02030|1169945|NEXI|2.11M|2110000|1.9|14766|-83.74|16|2024-03-27|15/12/2023||-5.85||0.00|1.8999999761581|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2023-11-27 20:14:43|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2023-11-27 20:14:49|02032|995706|VREX|802.49M|802490000|19.78|271368|-6.11|30|2024-02-01|15/12/2023||0.205||214200000|19.780000686646|1|2023-11-14|15/09/2023|0.45|0.33|227000000|233380000|18.680000305176|1
2023-11-27 20:14:54|02033|989524|FBK|1.53B|1530000000|32.87|171704|-23.51|30|2024-01-16|15/12/2023||0.6515||121900000|32.919998168945|1|2023-10-16|15/09/2023|0.71|0.69|108970000|123410000|27.680000305176|1
2023-11-27 20:15:01|02034|16699|NATH|274.44M|274440000|67.27|6968|3.73|36|2024-02-02|15/12/2023|||||67.269996643066|1|2023-11-27|15/09/2023|||||67.370002746582|1
2023-11-27 20:15:06|02035|1175510|OMGA|102.56M|102560000|1.88|192373|-71.87|15|2024-03-07|15/12/2023||-0.4871||478570|1.8799999952316|1|2023-11-09|15/09/2023|-0.4|-0.5286|831000|442860|1.7799999713898|1
2023-11-27 20:15:12|02036|17154|SFST|237.89M|237890000|29.41|16116|-40.03|38|2024-01-23|15/12/2023||0.335||22650000|29.409999847412|1|2023-10-19|15/09/2023|0.51|0.37|21000000|22050000|27.120000839233|1
2023-11-27 20:15:18|02037|1011772|CARS|1.26B|1260000000|19.03|348725|37.39|28|2024-02-29|15/12/2023||0.4213||178090000|19.049999237061|1|2023-11-02|15/09/2023|0.07|0.35|174300000|172850000|15.050000190735|1
2023-11-27 20:15:24|02038|17272|STRL|2.00B|2000000000|64.8|380912|102.76|41|2024-03-04|15/12/2023||1.01||525950000|64.889999389648|1|2023-11-06|15/09/2023|1.26|1.25|560300000|565800000|75.959999084473|1
2023-11-27 20:15:35|02039|1163492|FTHM|51.25M|51250000|2.82|18004|-38.55|20|2024-03-20|15/12/2023||-0.0833||80970000|2.8199999332428|1|2023-11-08|15/09/2023|-0.34|-0.13|93500000|94960000|3.5199999809265|1
2023-11-27 20:15:48|02040|1171270|JOAN|21.79M|21790000|0.52|190835|-89.16|16|2024-03-22|15/01/2024||0.516||698460000|0.51999998092651|1|2023-12-12|15/10/2023||-0.214||547200000|0.51999998092651|1
2023-11-27 20:15:54|02041|40982|CUBI|1.40B|1400000000|44.57|284499|40.08|38|2024-01-24|15/12/2023||1.77||191660000|44.569999694824|1|2023-10-26|15/09/2023|2.59|1.59|217550000|180700000|32.270000457764|1
2023-11-27 20:16:00|02042|1052401|LVO|89.70M|89700000|1.02|269433|45.01|28|2024-02-08|15/12/2023||0.02||35180000|1.0249999761581|1|2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000|1.2200000286102|1
2023-11-27 20:16:05|02043|949621|ZVRA|202.86M|202860000|4.86|158493|0.42|36|2024-03-28|15/12/2023||-0.15||10000000|4.8899998664856|1|2023-11-07|15/09/2023|-0.4|-0.3|2890000|3380000|4.5599999427795|1
2023-11-27 20:16:14|02044|946348|SMMT|1.4B|1400000000|2.015|891948|116.71|36|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1|2023-08-09|15/06/2023|-0.02||||1.75|1
2023-11-27 20:16:19|02045|1175431|COOK|285.59M|285590000|2.27|507392|-31.85|13|2024-03-20|15/12/2023||-0.0463||154220000|2.2699999809265|1|2023-11-08|15/09/2023|-0.12|-0.12|117700000|110160000|2.960000038147|1
2023-11-27 20:16:27|02046|20753|GAMI|466.29M|466290000|18.83|5027|13.73|39|2024-02-06|15/12/2023|||||18.829999923706|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1
2023-11-27 20:16:32|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.58|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2023-11-27 20:16:37|02048|42975|PPTA|266.99M|266990000|4.22|6839|45.39|18|2024-03-15|15/12/2023||-0.135||0.00|4.2199997901917|1|2023-11-09|15/09/2023|-0.04|-0.17|0.00|0.00|4.539999961853|1
2023-11-27 20:16:44|02049|17420|ULH|664.47M|664470000|24.87|26504|-31|42|2024-02-08|15/12/2023||1.03||430000000|24.870000839233|1|2023-10-26|15/09/2023|0.88|1|421300000|416600000|22.829999923706|1
2023-11-27 20:16:51|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2023-11-27 20:16:57|02051|1097841|ADN|28.99M|28990000|0.46|438515|-74.43|21|2024-03-25|15/12/2023||-0.15|||0.4699000120163|1|2023-11-14|15/09/2023|-0.2|-0.25|1260000||0.43369999527931|1
2023-11-27 20:17:03|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2023-11-27 20:17:08|02053|1008723|HCC|2.97B|2970000000|57.1|691851|55.85|28|2024-02-21|15/12/2023||2.46||361130000|56.869998931885|1|2023-11-01|15/09/2023|1.64|1.6|423500000|364250000|48.729999542236|1
2023-11-27 20:17:15|02054|44411|NMIH|2.21B|2210000000|27.33|529125|30.66|38|2024-02-13|15/12/2023||0.9563||131530000|27.329999923706|1|2023-11-01|15/09/2023|1|0.91|148200000|128180000|27.35000038147|1
2023-11-27 20:17:20|02055|1171962|DSGN|122.64M|122640000|2.2|597006|-84.93|13|2024-03-07|15/12/2023||-0.4325||0.00|2.2000000476837|1|2023-11-13|15/09/2023|-0.28|-0.4075|0.00|0.00|2.0099999904633|1
2023-11-27 20:17:26|02056|1176340|VIA|67.19M|67190000|9.18|21429|-75.09|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||4.2060001373291|5
2023-11-27 20:17:31|02057|959850|UAVS|16.50M|16500000|0.14|1908482|-69.42|28|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|1|2023-08-15|15/06/2023|-0.05||3280000||0.2339999973774|1
2023-11-27 20:17:36|02058|1175508|IMRX|228.30M|228300000|7.99|57186|17.2|15|2024-03-06|15/12/2023||-0.46||0.00|7.9899997711182|1|2023-11-09|15/09/2023|-0.43|-0.4888|0.00|0.00|5.9000000953674|1
2023-11-27 20:17:42|02059|949610|ASXC|72.95M|72950000|0.27|2309915|-37.11|36|2024-02-28|15/12/2023||-0.06||4570000|0.27700001001358|1|2023-11-14|15/09/2023|-0.06|-0.07|1090000|1990000|0.20999999344349|1
2023-11-27 20:17:48|02060|1081600|STIM|41.66M|41660000|1.44|77318|-73.41|27|2024-03-05|15/12/2023||-0.2925||19750000|1.4400000572205|1|2023-11-07|15/09/2023|-0.33|-0.31|17900000|17580000|1.2949999570847|1
2023-11-27 20:17:53|02061|1171266|INNV|808.51M|808510000|5.95|39429|-13.64|17|2024-02-07|15/12/2023||-0.0279||183150000|5.9499998092651|1|2023-11-07|15/09/2023|-0.08|-0.04|182500000|177950000|5.7699999809265|1
2023-11-27 20:18:00|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2023-11-27 20:18:07|02063|15857|CVGI|204.42M|204420000|6.45|169888|-1.7|42|2024-03-11|15/12/2023||0.17||234550000|6.4499998092651|1|2023-11-01|15/09/2023|0.22|0.22|246700000|252750000|6.9699997901917|1
2023-11-27 20:18:13|02064|1082134|HYREQ|313.52K|313520|0.01|39611|-98.44|29|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1|2023-11-27|15/09/2023||-0.08||16330000|0.00999999977648|1
2023-11-27 20:18:21|02065|16644|MNKD|951.60M|951600000|3.52|2379407|-19.73|42|2024-02-27|15/12/2023||0.0025||55130000|3.5150001049042|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1
2023-11-27 20:18:27|02066|40324|GTBP|10.35M|10350000|0.236|126028|-86.77|26|2024-03-27|15/12/2023||-0.085||0.00|0.23600000143051|1|2023-11-01|15/09/2023|-0.06|-0.09|||0.24899999797344|1
2023-11-27 20:18:32|02067|1174643|CVRX|425.26M|425260000|20.43|81483|60.29|16|2024-02-13|15/12/2023||-0.5545||10840000|20.430000305176|1|2023-10-26|15/09/2023|-0.43|-0.58|10500000|9820000|13.310000419617|1
2023-11-27 20:18:37|02068|1121161|HARP|164.75M|164750000|9.55|158484|73.94|24|2023-11-08|15/09/2023||-0.3047||4900000|6.1999998092651|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|0.0039050914954856|2023-09-05
2023-11-27 20:18:43|02069|961627|AVTX|17.31M|17310000|0.091|72625221|-98.39|30|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.1089999973774|1|2023-08-03|15/06/2023|-0.59|-0.8|643000|1000000|0.20000000298023|1
2023-11-27 20:18:49|02070|16511|LKFN|1.39B|1390000000|54.68|110958|-29.16|42|2024-01-24|15/12/2023||0.8625||60140000|54.680000305176|1|2023-10-25|15/09/2023|0.98|0.91|59230000|60830000|46.889999389648|1
2023-11-27 20:18:54|02071|16310|HURN|1.83B|1830000000|105.91|109746|39.99|42|2024-02-27|15/12/2023||1.12||339010000|105.91000366211|1|2023-11-02|15/09/2023|1.39|1.17|358200000|331030000|100.41000366211|1
2023-11-27 20:18:59|02072|1174593|GRPH|138.61M|138610000|2.39|120977|-30.47|15|2024-03-18|15/12/2023||-0.145||0.00|2.3900001049042|1|2023-11-27|15/09/2023||-0.315||0.00|2.3499999046326|1
2023-11-27 20:19:05|02073|985718|SYRS|56.04M|56040000|2.68|57875|-32.37|30|2024-03-12|15/12/2023||-1.1||4500000|2.6800000667572|1|2023-11-14|15/09/2023|-1.43|-1.14|3760000|3940000|2.6900000572205|1
2023-11-27 20:19:12|02074|17130|RDUS|700.19M|700190000|25.45|162494|-22.66|39|2024-01-10|15/11/2023||0.45||800860000|25.450000762939|1|2023-10-25|15/08/2023|0.47|0.31|717930000|721300000|24.270000457764|1
2023-11-27 20:19:18|02075|20654|OXM|1.48B|1480000000|95.19|164069|-16.33|38|2024-03-28|15/01/2024||2.15||401860000|95.139999389648|1|2023-12-06|15/10/2023||0.9685||329080000|95.139999389648|1
2023-11-27 20:19:25|02076|16976|PSMT|2.02B|2020000000|67.8|222455|-5.8|42|2024-01-04|15/11/2023||1.07||1150000000|67.879997253418|1|2023-10-30|15/08/2023|0.65|0.85|1120000000|1090000000|72.169998168945|1
2023-11-27 20:19:31|02077|100229|TVTX|441.11M|441110000|5.87|1755516|-69.78|40|2024-02-27|15/12/2023||-1.16||41650000|5.8699998855591|1|2023-11-07|15/09/2023|2.27|-1.06|37090000|57780000|6.6399998664856|1
2023-11-27 20:19:44|02078|32362|GES|1.15B|1150000000|21.52|1007557|5.5|42|2024-03-20|15/01/2024||1.68||877510000|21.520000457764|1|2023-11-21|15/10/2023|0.49|0.62|651200000|655980000|24.139999389648|1
2023-11-27 20:19:50|02079|955540|BW|141.76M|141760000|1.605|1079883|-64.42|35|2024-03-05|15/12/2023||0.105||295680000|1.625|1|2023-11-09|15/09/2023|-0.18|0.04|239400000|289450000|2.3399999141693|1
2023-11-27 20:19:57|02080|44403|MMI|1.29B|1290000000|33.67|128489|-11.58|40|2024-02-16|15/12/2023||-0.28||167900000|33.669998168945|1|2023-11-03|15/09/2023|-0.24|-0.04|162000000|188200000|29.670000076294|1
2023-11-27 20:20:02|02081|1175173|ABSI|128.26M|128260000|1.39|323912|-35.71|15|2024-03-19|15/12/2023||-0.225||2610000|1.3899999856949|1|2023-11-14|15/09/2023|-0.24|-0.23|700000|3000000|1.25|1
2023-11-27 20:20:08|02082|16375|SNEX|1.94B|1940000000|62.36|67343|-6.31|41|2024-02-07|15/12/2023||2.46||409580000|92.399997711182|0.66666666666667|2023-11-15|15/09/2023|2.36|2.26|778000000|407070000|101.00999450684|0.66666666666667
2023-11-27 20:20:13|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-75|27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2023-11-27 20:20:21|02084|20559|AVD|262.49M|262490000|9.16|450645|-58.48|42|2024-03-11|15/12/2023||0.24||166800000|9.1599998474121|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1
2023-11-27 20:20:26|02085|1152990|MCBS|533.61M|533610000|21.12|23158|-5.74|23|2024-01-22|15/12/2023||0.495||29650000|21.120000839233|1|2023-10-20|15/09/2023|0.45|0.5|27060000|29200000|19.620000839233|1
2023-11-27 20:20:32|02086|16775|INSG|26.92M|26920000|0.23|724968|-85.52|42|2024-02-27|15/12/2023||-0.0367||47400000|0.23000000417233|1|2023-11-02|15/09/2023|-0.19|-0.02|48600000|55260000|0.4379999935627|1
2023-11-27 20:20:39|02087|20704|MPX|320.89M|320890000|9.26|59925|-13.45|42|2024-01-24|15/12/2023||0.194||54780000|9.2600002288818|1|2023-10-25|15/09/2023|0.3|0.36|77790000|105060000|13.140000343323|1
2023-11-27 20:20:45|02088|942487|ATRA|62.17M|62170000|0.61|3721865|-84.45|36|2024-02-27|15/12/2023||-0.5071||2420000|0.61000001430511|1|2023-11-01|15/09/2023|-0.66|-0.6228|2140000|5090000|1.289999961853|1
2023-11-27 20:20:51|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2023-11-27 20:20:57|02090|1172579|NPCE|239.18M|239180000|9.03|62256|458.39|13|2024-03-07|15/12/2023||-0.356||15700000|9.0299997329712|1|2023-11-06|15/09/2023|-0.28|-0.4|16400000|14230000|7.1700000762939|1
2023-11-27 20:21:04|02091|17578|WTBA|294.53M|294530000|17.79|19688|-24.53|42|2024-01-25|15/12/2023||0.31||19800000|17.790000915527|1|2023-10-26|15/09/2023|0.35|0.31|19450000|19700000|15.840000152588|1
2023-11-27 20:21:10|02092|1172382|KRT|445.81M|445810000|22.33|92161|62.09|18|2024-03-20|15/12/2023||0.3881||102880000|22.329999923706|1|2023-11-09|15/09/2023|0.47|0.4742|105530000|106190000|23.139999389648|1
2023-11-27 20:21:16|02093|994715|DSHK|37.65M|37650000|0.236|169602|-48.94|30|2024-03-08|15/12/2023||-0.11||94410000|0.23600000143051|1|2023-11-27|15/09/2023||-0.11||98220000|0.23999999463558|1
2023-11-27 20:21:23|02094|15984|EGAN|240.86M|240860000|7.69|70834|-10.24|41|2024-02-08|15/12/2023||0.08||24410000|7.6900000572205|1|2023-11-02|15/09/2023|0.12|0.06|24200000|24930000|5.9800000190735|1
2023-11-27 20:21:44|02095|1172510|AKYA|223.79M|223790000|4.56|150734|-65.11|15|2024-03-11|15/12/2023||-0.2609||26800000|4.5599999427795|1|2023-11-08|15/09/2023|-0.26|-0.36|25200000|24520000|3.789999961853|1
2023-11-27 20:21:50|02096|1173019|TRML|387.01M|387010000|19.03|35091|198.62|14|2024-03-15|15/12/2023||-0.3||0.00|19.030000686646|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2023-11-27 20:21:55|02097|1163718|TLMD|304.01M|304010000|3|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2023-11-27 20:22:01|02098|1174591|TKNO|85.12M|85120000|2.09|98882|-56.55|13|2024-03-13|15/12/2023||-0.27||8780000|2.0899999141693|1|2023-11-09|15/09/2023|-0.34|-0.29|8200000|8240000|1.9400000572205|1
2023-11-27 20:22:08|02099|1174641|AVTE|453.77M|453770000|16.21|72136|-14.89|15|2024-03-27|15/12/2023||-0.6917||0.00|16.159999847412|1|2023-11-13|15/09/2023|-0.71|-0.69|0.00||11.359999656677|1
2023-11-27 20:22:13|02100|1175356|SNPO|545.66M|545660000|7.15|40404|-2.18|16|2024-03-12|15/12/2023||0.1155||274270000|7.1500000953674|1|2023-11-07|15/09/2023|-0.01|0.16|270100000|278440000|7.8699998855591|1
2023-11-27 20:22:18|02101|1175585|MXCT|478.57M|478570000|360|866697|-23.53|12|2023-11-08|15/09/2023|-0.11|-0.1|8000000|8870000|3.4000000953674|1|2023-08-09|15/06/2023|-0.1|-0.1|9000000|10650000|4.4800000190735|1
2023-11-27 20:22:22|02102|15647|CASS|562.21M|562210000|41.31|36997|-3.37|35|2024-02-02|15/12/2023||0.59||48310000|41.310001373291|1|2023-10-19|15/09/2023|0.54|0.59|49220000|48890000|36.950000762939|1
2023-11-27 20:22:28|02103|1174426|CYT|110.49M|110490000|3.07|137142|104.67|15|2024-03-13|15/12/2023||-0.25||0.00|3.079999923706|1|2023-11-27|15/09/2023||-0.25||0.00|3.0699999332428|1
2023-11-27 20:22:32|02104|1172511|BMEA|360.27M|360270000|10.1|447322|42.39|14|2024-02-26|15/12/2023||-0.8407||0.00|9.9499998092651|1|2023-10-30|15/09/2023|-0.8|-0.82|0.00||10.960000038147|1
2023-11-27 20:22:38|02105|995922|CLPR|199.61M|199610000|4.71|47907|-34.88|30|2024-03-14|15/12/2023||0.06||37900000|4.710000038147|1|2023-11-02|15/09/2023|0.07|0.04|35100000|36720000|4.6700000762939|1
2023-11-27 20:22:42|02106|1167060|BDSX|134.81M|134810000|1.49|65399|4.11|17|2024-03-12|15/12/2023||-0.1119||15600000|1.4900000095367|1|2023-11-07|15/09/2023|-0.14|-0.15|13500000|14380000|1.4500000476837|1
2023-11-27 20:22:48|02107|1169480|ANGN|3.01M|3010000|1|95035|11.11|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1
2023-11-27 20:22:54|02108|1073097|IBEX|327.20M|327200000|18.25|96677|-28.87|19|2024-02-14|15/12/2023||0.5235||135700000|18.25|1|2023-11-09|15/09/2023|0.4|0.37|124600000|123860000|17.280000686646|1
2023-11-27 20:23:01|02109|15677|CCRN|730.08M|730080000|20.75|423923|-40.83|42|2024-02-21|15/12/2023||0.4524||439200000|20.75|1|2023-11-01|15/09/2023|0.39|0.41|442290000|443900000|23.159999847412|1
2023-11-27 20:23:08|02110|25321|IMAX|884.72M|884720000|16.3|563312|3.04|37|2024-02-27|15/12/2023||0.2043||102410000|16.299999237061|1|2023-10-25|15/09/2023|0.35|0.19|103900000|97340000|18.290000915527|1
2023-11-27 20:23:14|02111|20175|CCO|637.57M|637570000|1.32|3677388|27.62|42|2024-02-28|15/12/2023||0.0319||607970000|1.3250000476837|1|2023-11-08|15/09/2023|-0.1058|-0.08|526800000|593770000|1.1299999952316|1
2023-11-27 20:23:19|02112|1073037|COGT|577.89M|577890000|6.72|823708|-41.32|28|2024-03-12|15/12/2023||-0.5389||0.00|6.7399997711182|1|2023-11-02|15/09/2023|-0.64|-0.5011|0.00|0.00|8.1899995803833|1
2023-11-27 20:23:28|02113|17493|VIVO|1.49B|1490000000|33.97|635665|6.42|39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2023-11-27 20:23:32|02114|1175179|XPOF|682.91M|682910000|14.44|639865|-34.93|15|2024-02-29|15/12/2023||0.25||81620000|14.270000457764|1|2023-11-07|15/09/2023|0.09|0.16|80400000|74290000|14.460000038147|1
2023-11-27 20:23:38|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2023-11-27 20:23:45|02116|17346|INVA|875.42M|875420000|13.63|614754|6.52|42|2024-02-07|15/12/2023||0.21||71330000|13.630000114441|1|2023-11-01|15/09/2023|0.98|0.27|67260000|75660000|12.409999847412|1
2023-11-27 20:23:52|02117|17611|DZSI|45.80M|45800000|1.47|253096|-88.36|39|2024-02-29|15/12/2023||0.2931||106550000|1.4700000286102|1|2023-11-27|15/09/2023||0.1681||96420000|1.4199999570847|1
2023-11-27 20:23:57|02118|1173521|OMIC|31.56M|31560000|0.43|598460|-80|15|2024-02-29|15/12/2023||-0.3738||1860000|0.43000000715256|1|2023-11-14|15/09/2023|-0.31|-0.38|500000|1280000|0.35010001063347|1
2023-11-27 20:24:03|02119|1174640|ABOS|133.77M|133770000|2.35|453415|-61.71|15|2024-03-25|15/12/2023||-0.2698||0.00|2.3399999141693|1|2023-11-13|15/09/2023|-0.24|-0.26|0.00||1.8999999761581|1
2023-11-27 20:24:10|02120|20820|FOR|1.63B|1630000000|32.56|157888|120.53|42|2024-01-25|15/12/2023||0.5997||313600000|32.560001373291|1|2023-11-07|15/09/2023|1.44|0.94|549700000|389630000|25.809999465942|1
2023-11-27 20:24:16|02121|1175512|RXST|1.08B|1080000000|30.09|414907|145.57|13|2024-03-05|15/12/2023||-0.4334||25130000|30.090000152588|1|2023-11-09|15/09/2023|-0.19|-0.43|22200000|20550000|24.840000152588|1
2023-11-27 20:24:21|02122|1163664|SFTGQ|594.97K|594970|0.035|4644478|-98.66|16|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|0.0008709836701503|2023-03-08
2023-11-27 20:24:25|02123|1175114|RPID|45.79M|45790000|1.08|23803|-53.54|16|2024-03-01|15/12/2023||-0.3067||6600000|1.1100000143051|1|2023-11-03|15/09/2023|-0.31|-0.31|6100000|5550000|1.0149999856949|1
2023-11-27 20:24:32|02124|1072223|BWB|292.61M|292610000|10.45|48300|-46.04|29|2024-01-25|15/12/2023||0.2627||27300000|10.439999580383|1|2023-10-25|15/09/2023|0.3|0.26|27150000|27100000|9.0100002288818|1
2023-11-27 20:24:36|02125|1173831|DIBS|171.12M|171120000|4.28|72730|-30.81|13|2024-02-28|15/12/2023||-0.1067||21350000|4.2699999809265|1|2023-11-08|15/09/2023|-0.08|-0.17|20700000|20660000|4.25|1
2023-11-27 20:24:41|02126|1175518|WEBR|436.43M|436430000|8.12|637685|20.3|11|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2023-11-27 20:24:47|02127|1175121|ZVIA|151.24M|151240000|2.1|104257|-43.52|13|2024-02-22|15/12/2023||-0.1271||39490000|2.0999999046326|1|2023-11-07|15/09/2023|-0.16|-0.15|43090000|39510000|2.0299999713898|1
2023-11-27 20:24:53|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2023-11-27 20:25:01|02129|1081650|HQI|208.85M|208850000|14.98|20591|-14.94|28|2024-03-13|15/12/2023||0.2||8920000|14.979999542236|1|2023-11-08|15/09/2023|0.12|0.17|9270000|8690000|16.190000534058|1
2023-11-27 20:25:11|02130|20768|BFX|23.27M|23270000|0.64|182707|-52.82|42|2024-02-09|15/12/2023||-0.06||104350000|0.63999998569489|1|2023-11-14|15/09/2023|-0.35|-0.29|48660000|55350000|0.69969999790192|1
2023-11-27 20:25:18|02131|1172939|HOWL|85.78M|85780000|2.37|835223|32.42|14|2024-03-21|15/12/2023||-0.282||6240000|2.3699998855591|1|2023-11-14|15/09/2023|-0.23|-0.39|5900000|1590000|2.2200000286102|1
2023-11-27 20:25:22|02132|1169485|TERN|236.06M|236060000|3.84|450623|-34.99|17|2024-03-26|15/12/2023||-0.3199||0.00|3.8399999141693|1|2023-11-14|15/09/2023|-0.42|-0.3056|0.00|0.00|3.3699998855591|1
2023-11-27 20:25:29|02133|21006|SRI|453.72M|453720000|16.48|88588|-32.52|42|2024-02-28|15/12/2023||0.09||240410000|16.479999542236|1|2023-11-01|15/09/2023|0.1|0.02|237200000|237700000|16.270000457764|1
2023-11-27 20:25:36|02134|1123001|KLDO|42|42|0.29|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2023-11-27 20:25:41|02135|1166238|LSF|8.04M|8040000|0.86|15151|-36.5|18|2024-03-06|15/12/2023||-0.24||8750000|0.85000002384186|1|2023-11-08|15/09/2023|-0.3|-0.35|9200000|8830000|0.77799999713898|1
2023-11-27 20:25:47|02136|1171974|KLTR|246.05M|246050000|1.74|135315|-3.33|14|2024-02-21|15/12/2023||-0.0236||42140000|1.7300000190735|1|2023-11-08|15/09/2023|0.02|-0.02|43540000|43110000|1.7599999904633|1
2023-11-27 20:25:53|02137|1175149|PECO|4.73B|4730000000|35.33|681881|10.1|15|2024-02-08|15/12/2023||0.1012||140890000|35.330001831055|1|2023-10-31|15/09/2023|0.1|0.11|152470000|144890000|34.200000762939|1
2023-11-27 20:26:00|02138|102893|ARDX|997.03M|997030000|4.29|6798537|138.04|37|2024-03-06|15/12/2023||-0.0826||31390000|4.2800002098083|1|2023-10-31|15/09/2023|0.03|-0.11|56400000|22770000|3.6199998855591|1
2023-11-27 20:26:05|02139|1172765|RAIN|38.92M|38920000|1.07|170331|-86.37|13|2024-02-29|15/12/2023||-0.2151||0.00|1.0700000524521|1|2023-11-09|15/09/2023|-0.19|-0.28|0.00||1.1100000143051|1
2023-11-27 20:26:12|02140|50977|OTRK|15.71M|15710000|0.57|60913|-74.62|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|0.69999998807907|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|2.1449999809265|1
2023-11-27 20:26:20|02141|50880|WKHS|94.09M|94090000|0.3606|9652628|-82.73|30|2024-02-27|15/12/2023||-0.086||14470000|0.36309999227524|1|2023-11-14|15/09/2023|-0.14|-0.12|3030000|20940000|0.39989998936653|1
2023-11-27 20:26:27|02142|16518|LMNR|277.59M|277590000|15.43|60253|12.28|44|2024-03-07|15/01/2024||-0.23||40690000|15.460000038147|1|2023-12-22|15/10/2023||-0.1533||38440000|15.460000038147|1
2023-11-27 20:26:32|02143|1166741|KRON|77.56M|77560000|1.32|259714|-33.51|18|2024-03-19|15/12/2023||-0.5375||1480000|1.3200000524521|1|2023-11-13|15/09/2023|-0.54|-0.5125|917000|1400000|0.79970002174377|1
2023-11-27 20:26:38|02144|1166409|AVO|632.17M|632170000|8.95|163422|-45.47|20|2024-03-07|15/01/2024||0.01||169300000|8.9300003051758|1|2023-12-21|15/10/2023||0.17||255600000|8.9300003051758|1
2023-11-27 20:26:44|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2023-11-27 20:26:50|02146|21254|LRN|2.44B|2440000000|57.69|624747|62.85|42|2024-01-23|15/12/2023||1.3||484600000|57.720001220703|1|2023-10-24|15/09/2023|0.11|-0.42|480200000|457700000|43.810001373291|1
2023-11-27 20:26:57|02147|15708|CHEF|1.08B|1080000000|27.11|466360|-28.76|42|2024-02-14|15/12/2023||0.4281||908570000|27.110000610352|1|2023-11-01|15/09/2023|0.33|0.34|881800000|836190000|19.030000686646|1
2023-11-27 20:27:02|02148|1175429|RLYB|87.68M|87680000|2.32|62301|-58.29|13|2024-03-12|15/12/2023||-0.49||0.00|2.3199999332428|1|2023-11-09|15/09/2023|-0.45|-0.5088|0.00|0.00|3|1
2023-11-27 20:27:08|02149|1159668|ORIC|402.04M|402040000|7.34|434836|114|19|2024-03-19|15/12/2023||-0.4815||0.00|7.3400001525879|1|2023-11-06|15/09/2023|-0.44|-0.46|0.00||7.0799999237061|1
2023-11-27 20:27:15|02150|1076696|TALO|1.71B|1710000000|13.74|1373754|-31.11|30|2024-03-13|15/12/2023||0.3786||422890000|13.739999771118|1|2023-11-06|15/09/2023|0.15|0.19|383100000|382190000|15.460000038147|1
2023-11-27 20:27:21|02151|32346|WNC|1.01B|1010000000|21.84|426449|-15.58|42|2024-01-30|15/12/2023||0.8862||659400000|21.860000610352|1|2023-10-25|15/09/2023|1.16|1.02|633000000|678700000|20.700000762939|1
2023-11-27 20:27:26|02152|1169714|CLNN|61.64M|61640000|0.48|417720|-53.92|18|2024-03-08|15/12/2023||-0.074||136000|0.46999999880791|1|2023-11-07|15/09/2023|-0.02|-0.09|108000|136000|0.38899999856949|1
2023-11-27 20:27:31|02153|1173261|VERA|572.30M|572300000|12.72|521561|-17.37|15|2024-03-21|15/12/2023||-0.4886||0.00|13.069999694824|1|2023-11-09|15/09/2023|-0.45|-0.5187|0.00|0.00|11.520000457764|1
2023-11-27 20:27:37|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|15.3|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2023-11-27 20:27:43|02155|960585|TH|1.11B|1110000000|10.92|701983|-20.74|25|2024-03-08|15/12/2023||0.33||121730000|10.840000152588|1|2023-11-08|15/09/2023|0.43|0.43|145900000|140770000|12.579999923706|1
2023-11-27 20:27:47|02156|1075455|RFL|44.11M|44110000|1.8|50173|-6.63|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2023-11-27 20:27:53|02157|994772|AQB|8.60M|8600000|2.235|36861|-84.44|28|2024-03-07|15/12/2023||-0.0767||966670|2.2400000095367|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2023-11-27 20:27:58|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2023-11-27 20:28:03|02159|1169349|LABP|13.68M|13680000|4.39|5755|87.45|16|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|0.0014582303745347|2023-05-26
2023-11-27 20:28:10|02160|41308|GOGO|1.30B|1300000000|10.1|580013|-34.89|42|2024-02-28|15/12/2023||0.1||98460000|10.10000038147|1|2023-11-07|15/09/2023|0.16|0.13|97900000|103780000|10.619999885559|1
2023-11-27 20:28:14|02161|989650|DFIN|1.72B|1720000000|59.16|204629|54.34|30|2024-02-28|15/12/2023||0.4467||169700000|59.180000305176|1|2023-11-01|15/09/2023|0.72|0.53|180000000|186580000|54.430000305176|1
2023-11-27 20:28:21|02162|41182|XPRO|1.74B|1740000000|15.66|1032038|-10.8|42|2024-02-28|15/12/2023||0.136||373290000|15.64999961853|1|2023-10-26|15/09/2023|-0.06|0.22|370000000|387860000|20.139999389648|1
2023-11-27 20:28:28|02163|101874|LPG|1.79B|1790000000|44.04|773289|127.58|38|2024-02-01|15/12/2023||2.31||174580000|44.159999847412|1|2023-11-02|15/09/2023|1.85|1.61|144700000|130400000|34.770000457764|1
2023-11-27 20:28:34|02164|1167131|AVIR|240.29M|240290000|2.88|392255|-39.23|18|2024-02-27|15/12/2023||-0.4598||0.00|2.8800001144409|1|2023-11-08|15/09/2023|-0.4|-0.46|0.00||3.3499999046326|1
2023-11-27 20:28:39|02165|1175844|ELYM|70.1M|70100000|2.6|14185|-9.53|15|2024-03-04|15/12/2023||-0.13||0.00|2.5999999046326|1|2023-11-27|15/09/2023||-0.14||0.00|2.5422999858856|1
2023-11-27 20:28:45|02166|995701|REVG|911.58M|911580000|15.36|225938|7.66|30|2024-03-06|15/01/2024||0.2||593870000|15.359999656677|1|2023-12-13|15/10/2023||0.26||660820000|15.359999656677|1
2023-11-27 20:28:52|02167|16345|IIIN|658.53M|658530000|33.95|90777|28.58|41|2024-01-18|15/12/2023||0.05||129680000|33.959999084473|1|2023-10-19|15/09/2023|0.29|0.66|157500000|170540000|31.60000038147|1
2023-11-27 20:28:58|02168|1010526|SOI|381.48M|381480000|8.61|157493|-18.85|29|2024-02-20|15/12/2023||0.1916||70450000|8.6099996566772|1|2023-10-26|15/09/2023|0.19|0.24|69700000|75910000|9.8000001907349|1
2023-11-27 20:29:05|02169|17573|WSBF|259.47M|259470000|12.24|70773|-27.94|37|2024-01-31|15/12/2023||0.18||35000000|12.239999771118|1|2023-10-24|15/09/2023|0.16|0.23|34220000|36600000|9.8400001525879|1
2023-11-27 20:29:11|02170|13962|ADTN|418.68M|418680000|5.3|845885|-73.34|42|2024-02-20|15/12/2023||-0.052||271970000|5.3299999237061|1|2023-11-07|15/09/2023|-0.14|-0.09|272330000|288180000|7.3299999237061|1
2023-11-27 20:29:16|02171|1160912|GAN|67.52M|67520000|1.51|773985|19.84|18|2024-03-20|15/12/2023||-0.1446||36810000|1.5199999809265|1|2023-11-27|15/09/2023||-0.2034||32690000|1.5099999904633|1
2023-11-27 20:29:21|02172|20455|MOD|2.69B|2690000000|51.59|678116|143.49|42|2024-02-01|15/12/2023||0.605||597980000|51.619998931885|1|2023-11-01|15/09/2023|0.89|0.66|620500000|616180000|39.5|1
2023-11-27 20:29:28|02173|100193|NLTX|33.08M|33080000|3.52|23950|57.33|37|2023-11-14|15/09/2023||-0.03||0.00|3.3599998950958|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|0.0016559564531056|2023-09-25
2023-11-27 20:29:33|02174|1096075|STRO|135.93M|135930000|2.27|607954|-66.85|25|2023-11-13|15/09/2023|-0.81|-0.74|16900000|12620000|2.079999923706|1|2023-08-11|15/06/2023|-0.64|-0.73|10400000|12560000|4.3400001525879|1
2023-11-27 20:29:40|02175|958237|IBRX|2.82B|2820000000|4.23|5355155|-22.85|31|2024-02-27|15/12/2023||-0.235||0.00|4.2300000190735|1|2023-11-27|15/09/2023||-0.255||0.00|4.1199998855591|1
2023-11-27 20:29:46|02176|1156573|ARQT|184.99M|184990000|1.93|2204331|-88.7|23|2024-02-14|15/12/2023||-0.7957||10580000|1.9299999475479|1|2023-11-03|15/09/2023|-0.73|-0.91|38100000|32830000|2.2200000286102|1
2023-11-27 20:29:52|02177|1175178|OB|199.12M|199120000|4.01|113233|-2.48|14|2024-02-28|15/12/2023||0.1384||295560000|4.0199999809265|1|2023-11-07|15/09/2023|0.01|-0.01|230000000|246330000|4.1700000762939|1
2023-11-27 20:29:57|02178|1166963|PRAX|159.40M|159400000|1.25|731814|-38.86|18|2024-03-13|15/12/2023||-0.2217||0.00|1.25|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.98580002784729|1
2023-11-27 20:30:05|02179|13958|TWI|823.13M|823130000|13.33|346974|-10.6|42|2024-02-29|15/12/2023||0.2642||421630000|13.324999809265|1|2023-11-01|15/09/2023|0.29|0.27|401780000|428070000|11.359999656677|1
2023-11-27 20:30:11|02180|943148|KE|629.58M|629580000|25.34|70707|10.78|37|2024-02-07|15/12/2023||0.4667||438930000|25.319999694824|1|2023-11-06|15/09/2023|0.43|0.49|438080000|452200000|27.209999084473|1
2023-11-27 20:30:16|02181|21179|RGS|16.41M|16410000|0.36|226335|-73.72|42|2024-01-31|15/12/2023||-0.05||53130000|0.36000001430511|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|0.58399999141693|1
2023-11-27 20:30:22|02182|1027142|RBB|292.34M|292340000|15.54|38738|-28.65|28|2024-01-22|15/12/2023||0.372||28810000|15.539999961853|1|2023-10-23|15/09/2023|0.63|0.49|35300000|32430000|11.89999961853|1
2023-11-27 20:30:28|02183|1127925|HOOK|44.81M|44810000|0.5338|414875|-51.17|23|2024-03-21|15/12/2023||-0.195||5030000|0.53380000591278|1|2023-11-09|15/09/2023|-0.17|-0.21|6870000|4250000|0.49970000982285|1
2023-11-27 20:30:34|02184|1024880|KALA|16.50M|16500000|6.125|15357|10.28|25|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1
2023-11-27 20:30:39|02185|100177|TRVN|8.80M|8800000|0.5799|823089|-84.16|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|1.3500000238419|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|0.00217977239871|2022-11-10
2023-11-27 20:30:44|02186|1172947|FSBC|385.87M|385870000|22.36|19768|-18.28|16|2024-01-29|15/12/2023||0.6||29520000|22.360000610352|1|2023-10-30|15/09/2023|0.64|0.6|28860000|29010000|18.950000762939|1
2023-11-27 20:30:50|02187|1096136|NGM|61.21M|61210000|0.75|494577|-85.85|24|2024-02-27|15/12/2023||-0.3993||697750|0.75|1|2023-11-03|15/09/2023|-0.35|-0.42|580000|2460000|0.79960000514984|1
2023-11-27 20:30:58|02188|20822|GEFb|3.15B|3150000000|67.34|14417|-14.99|41|2023-12-06|15/10/2023||1.3||1340000000|67.339996337891|1|2023-08-30|15/07/2023|1.75|1.54|1330000000|1390000000|75.949996948242|1
2023-11-27 20:31:03|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|346.95|12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2023-11-27 20:31:09|02190|962331|RMR|741.09M|741090000|23.4|72925|-17.46|32|2024-02-08|15/12/2023||0.335||232960000|23.39999961853|1|2023-11-15|15/09/2023|0.54|0.35|222930000|233900000|23.920000076294|1
2023-11-27 20:31:15|02191|1137412|PSNL|88.26M|88260000|1.79|416986|-38.04|23|2024-02-22|15/12/2023||-0.4939||18120000|1.789999961853|1|2023-11-07|15/09/2023|-0.6|-0.52|18200000|16980000|1.0599999427795|1
2023-11-27 20:31:21|02192|994019|PRTH|264.69M|264690000|3.45|19871|-36.67|24|2024-03-21|15/12/2023||-0.0925||201840000|3.4500000476837|1|2023-11-09|15/09/2023|-0.16|-0.15|189000000|192130000|3.2999999523163|1
2023-11-27 20:31:26|02193|16001|EMKR|34.54M|34540000|0.45|230851|-72.98|40|2024-02-07|15/12/2023||-0.02||28990000|0.45489999651909|1|2023-12-05|15/09/2023||-0.0767||26280000|0.45489999651909|1
2023-11-27 20:31:32|02194|1054795|MCB|405.23M|405230000|36.58|99988|-44.3|28|2024-01-18|15/12/2023||1.72||63130000|36.580001831055|1|2023-10-19|15/09/2023|1.97|1.66|60070000|61590000|33.240001678467|1
2023-11-27 20:31:39|02195|17155|SGC|198.40M|198400000|11.97|30433|8.92|40|2024-02-22|15/12/2023||0.2||148960000|11.949999809265|1|2023-11-06|15/09/2023|0.19|0.1|136100000|136820000|8.079999923706|1
2023-11-27 20:31:44|02196|1175171|INST|3.70B|3700000000|25.56|127889|5.78|12|2024-02-14|15/12/2023||0.2034||134270000|25.520000457764|1|2023-10-30|15/09/2023|0.25|0.2|134900000|132170000|24.25|1
2023-11-27 20:31:48|02197|16023|ESCA|275.01M|275010000|20|22329|102.85|37|2024-02-21|15/12/2023||0.39||75700000|20.020000457764|1|2023-10-26|15/09/2023|0.31|0.31|73400000|68200000|16.069999694824|1
2023-11-27 20:31:54|02198|16406|ITIC|290.27M|290270000|153.53|3725|-1.88|39|2024-02-13|15/12/2023|||||153.5299987793|1|2023-11-02|15/09/2023|||||145.53999328613|1
2023-11-27 20:31:59|02199|1131053|ALTG|313.00M|313000000|9.62|237173|-15.88|22|2024-03-28|15/12/2023||-0.05||482680000|9.6999998092651|1|2023-11-08|15/09/2023|0.36|0.08|466200000|461980000|9.8199996948242|1
2023-11-27 20:32:05|02200|1052094|HBB|206.96M|206960000|14.82|24114|7.17|28|2024-03-06|15/12/2023||0.81||199700000|14.819999694824|1|2023-11-01|15/09/2023|0.74|0.31|153600000|153100000|12.319999694824|1
2023-11-27 20:32:10|02201|1167954|FDMT|522.88M|522880000|12.22|338964|-46.2|18|2024-03-25|15/12/2023||-0.74||2910000|12.220000267029|1|2023-11-09|15/09/2023|-0.24|-0.61|20200000|9180000|10.85000038147|1
2023-11-27 20:32:17|02202|16587|STGW|1.40B|1400000000|5.155|910157|-32.52|42|2024-03-05|15/12/2023||0.27||697260000|5.1599998474121|1|2023-11-02|15/09/2023|0.18|0.2|618000000|656570000|4.1199998855591|1
2023-11-27 20:32:30|02203|17212|VIRX|19.31M|19310000|0.49|96216|-80.94|42|2024-03-12|15/12/2023||-0.2875||0.00|0.49000000953674|1|2023-11-09|15/09/2023|-0.33|-0.31|0.00||0.80800002813339|1
2023-11-27 20:32:35|02204|1123577|RIDEQ|20.58M|20580000|1.28|89041|-93.48|18|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|0.0018437963514946|2023-05-24
2023-11-27 20:32:38|02205|1174425|TBIO|9.59M|9590000|0.32|181197|-73.36|15|2024-03-19|15/12/2023||-0.2367||11070000|0.31999999284744|1|2023-11-13|15/09/2023|-0.37|-0.3|5600000|7400000|0.52789998054504|1
2023-11-27 20:32:44|02206|1163602|CURI|38.75M|38750000|0.73|53923|-51.88|18|2024-03-20|15/12/2023||-0.14||16080000|0.73000001907349|1|2023-11-09|15/09/2023|-0.5|-0.14|15600000|14090000|0.59700000286102|1
2023-11-27 20:32:49|02207|1174692|CURV|395.47M|395470000|3.8|276236|0.77|16|2024-03-14|15/01/2024||-0.0695||266760000|3.7999999523163|1|2023-12-07|15/10/2023||-0.0503||245810000|3.7999999523163|1
2023-11-27 20:32:54|02208|20696|KRO|965.08M|965080000|8.4|179193|-13.95|42|2024-03-11|15/12/2023||-0.129||354060000|8.3999996185303|1|2023-11-02|15/09/2023|-0.18|-0.06|396900000|394130000|6.8800001144409|1
2023-11-27 20:33:01|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|35.36|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1
2023-11-27 20:33:07|02210|1076787|MGTX|322.44M|322440000|5.05|329433|-15.05|27|2024-03-13|15/12/2023||-0.57||3270000|5.0300002098083|1|2023-11-14|15/09/2023|-0.74|-0.5467|5100000|3270000|4.7300000190735|1
2023-11-27 20:33:12|02211|16988|PTSI|435.36M|435360000|19.77|14044|-34.27|36|2024-02-13|15/12/2023||0.3||214900000|19.770000457764|1|2023-10-19|15/09/2023|0.28|0.23|201500000|204500000|20.860000610352|1
2023-11-27 20:33:18|02212|1152785|XGN|27.61M|27610000|1.6|13884|-49.01|24|2024-03-19|15/12/2023||-0.4599||11090000|1.6000000238419|1|2023-11-13|15/09/2023|-0.31|-0.47|13400000|10330000|1.4500000476837|1
2023-11-27 20:33:25|02213|101281|ADRO|78.75T|78750000000000|2550|45509503|-31.9|39|2024-03-05|15/12/2023||0.0127||1360000000|2550|1|2023-10-31|15/09/2023|0.0098|0.0098|1500000000|1500000000|2540|1
2023-11-27 20:33:30|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2023-11-27 20:33:36|02215|1031736|CSSE|9.41M|9410000|0.3|389715|-95.47|28|2024-03-28|15/12/2023||-0.794||126910000|0.31999999284744|1|2023-11-27|15/09/2023||-1.17||102080000|0.30270001292229|1
2023-11-27 20:33:40|02216|1172717|IMPL|16.25M|16250000|0.67|1591341|-68.95|14|2024-03-22|15/12/2023||-0.21||9700000|0.65399998426437|1|2023-11-27|15/09/2023||-0.36||8000000|0.84450000524521|1
2023-11-27 20:33:46|02217|16267|HIFS|343.37M|343370000|159.16|14701|-42.56|28|2024-01-18|15/12/2023|||||159.16000366211|1|2023-10-13|15/09/2023|1.5||11790000||179.64999389648|1
2023-11-27 20:33:53|02218|39326|CENX|720.76M|720760000|7.8|1112442|-5.81|38|2024-02-22|15/12/2023||-0.1909||483530000|7.8000001907349|1|2023-11-08|15/09/2023|-0.13|-0.15|545200000|503070000|6.5100002288818|1
2023-11-27 20:33:58|02219|1167034|FHTX|184.91M|184910000|4.41|100790|-41.4|18|2024-03-07|15/12/2023||-0.686||4830000|4.3800001144409|1|2023-11-02|15/09/2023|-0.34|-0.7|17480000|4580000|3.6800000667572|1
2023-11-27 20:34:05|02220|17474|VALU|386.63M|386630000|41|3270|-25.94|34|2023-12-11|15/10/2023|||||41|1|2023-09-13|15/07/2023|||||48.840000152588|1
2023-11-27 20:34:11|02221|1168846|CGEM|364.06M|364060000|8.5|162545|-34.04|18|2024-03-07|15/12/2023||-1||0.00|8.5|1|2023-11-08|15/09/2023|-0.91|-0.9213|0.00|0.00|9.8599996566772|1
2023-11-27 20:34:16|02222|16101|LAB|200.87M|200870000|2.53|630247|87.69|42|2024-02-08|15/12/2023||-0.23||24500000|2.5299999713898|1|2023-11-07|15/09/2023|-0.27|-0.23|25400000|23600000|2.039999961853|1
2023-11-27 20:34:22|02223|34441|PLM|409.34M|409340000|2.105|136320|-30.3|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2023-11-27 20:34:28|02224|1169486|VOR|128.15M|128150000|1.89|107403|-58.18|18|2024-03-21|15/12/2023||-0.49||0.00|1.8899999856949|1|2023-11-07|15/09/2023|-0.49|-0.47|0.00||1.8200000524521|1
2023-11-27 20:34:34|02225|985559|RNAC|187.02M|187020000|1.205|613030|7.26|31|2024-03-14|15/12/2023||-0.0575||5460000|1.2000000476837|1|2023-11-27|15/09/2023||-0.0725||5490000|1.3300000429153|1
2023-11-27 20:34:40|02226|1057075|VMD|420.30M|420300000|10.92|22111|13.09|26|2024-02-28|15/12/2023||0.14||52000000|10.920000076294|1|2023-11-01|15/09/2023|0.07|0.095|49400000|49500000|8.7600002288818|1
2023-11-27 20:34:47|02227|31163|ABUS|311.91M|311910000|1.85|634408|-29.96|42|2024-02-29|15/12/2023||-0.108||4780000|1.8500000238419|1|2023-11-07|15/09/2023|-0.12|-0.11|4660000|4750000|1.8799999952316|1
2023-11-27 20:34:51|02228|1167739|KNTE|104.12M|104120000|2.21|1152289|-70.48|16|2024-03-25|15/12/2023||-0.4036||0.00|2.210000038147|1|2023-11-09|15/09/2023|-0.65|-0.66|0.00||1.210000038147|1
2023-11-27 20:34:57|02229|1006461|FBRX|17.08M|17080000|0.47|39325|-54.46|28|2024-03-20|15/12/2023||-0.57||0.00|0.46999999880791|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|0.43979999423027|1
2023-11-27 20:35:05|02230|940837|MDVL|3.39M|3390000|2.1|3826|-92.15|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2023-11-27 20:35:12|02231|17438|UFPT|1.30B|1300000000|170.76|61148|46.66|42|2024-03-06|15/12/2023||1.51||96400000|170.75999450684|1|2023-11-01|15/09/2023|1.54|1.5|100800000|100800000|155.91999816895|1
2023-11-27 20:35:17|02232|1127926|GNLN|1.39M|1390000|0.523|76705|-89.69|21|2023-08-14|15/06/2023|-6.56|-4.21|19630000|22640000|0.88999998569489|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|2.9519999027252|1
2023-11-27 20:35:23|02233|1172282|RPHM|199.87M|199870000|6|166497|164.68|15|2024-03-20|15/12/2023||-0.5585||0.00|6|1|2023-11-13|15/09/2023|-0.57|-0.57|0.00||6.4000000953674|1
2023-11-27 20:35:28|02234|1163555|SPRU|60.95M|60950000|3.38|52141|-50.44|15|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|0.0037172515970966|2023-10-09
2023-11-27 20:35:35|02235|17472|UTMD|303.90M|303900000|83.73|11591|-7.73|36|2024-01-30|15/12/2023|||||83.730003356934|1|2023-10-26|15/09/2023|1.08||12500000||79.5|1
2023-11-27 20:35:41|02236|6458|YELLQ|94.87M|94870000|1.82|189096|-34.98|42|2024-02-01|15/12/2023||-1.21||1160000000|1.8200000524521|1|2023-11-27|15/09/2023||-1.06||1250000000|2.0030000209808|1
2023-11-27 20:35:47|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2023-11-27 20:35:53|02238|1097916|ATCX|486.57M|486570000|12.25|535708|123.13|21|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1
2023-11-27 20:35:57|02239|1141591|MIRM|1.49B|1490000000|32.15|526699|62.81|20|2024-03-06|15/12/2023||-0.2761||68650000|32.180000305176|1|2023-11-02|15/09/2023|-0.57|-0.63|47700000|37120000|28.420000076294|1
2023-11-27 20:36:04|02240|980155|NHIQ|12.36M|12360000|0.45|3185|-89.4|28|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1
2023-11-27 20:36:09|02241|1175242|BLFY|196.30M|196300000|8.59|64326|-33.21|15|2024-01-24|15/12/2023||-0.14||10430000|8.5900001525879|1|2023-10-25|15/09/2023|-0.06|-0.12|10250000|10780000|7.5599999427795|1
2023-11-27 20:36:16|02242|16282|HOFT|196.69M|196690000|18.63|34136|7.8|41|2023-12-07|15/10/2023||0.285||121650000|18.629999160767|1|2023-09-08|15/07/2023|0.07|0.26|97800000|135000000|21.39999961853|1
2023-11-27 20:36:22|02243|1009355|KNTK|5.39B|5390000000|36.32|198550|11.17|27|2024-02-26|15/12/2023||0.5157||327610000|36.319999694824|1|2023-11-08|15/09/2023|0.21|0.49|330300000|299340000|35.689998626709|1
2023-11-27 20:36:28|02244|40051|ATOS|103.65M|103650000|0.8275|364488|-3.67|37|2024-03-28|15/12/2023||-0.0733||0.00|0.81849998235703|1|2023-11-13|15/09/2023|-0.05|-0.0667|0.00|0.00|0.63499999046326|1
2023-11-27 20:36:34|02245|20650|MLR|457.94M|457940000|40.02|24464|46.45|40|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1|2023-08-09|15/06/2023|1.29||300260||37.619998931885|1
2023-11-27 20:36:41|02246|17028|RCKY|201.27M|201270000|27.02|51000|-2.21|40|2024-02-21|15/12/2023||1.02||136310000|27.020000457764|1|2023-11-01|15/09/2023|1.09|0.56|125600000|117060000|12.279999732971|1
2023-11-27 20:36:47|02247|1055911|LBC|441.81M|441810000|8.66|22060|-24.62|28|2024-01-23|15/12/2023||0.11||24610000|8.6599998474121|1|2023-10-30|15/09/2023|0.04|0.12|20590000|24690000|8.0299997329712|1
2023-11-27 20:36:52|02248|30704|CRMD|203.00M|203000000|3.7|826897|-11.11|37|2024-03-26|15/12/2023||-0.23||-333330|3.6600000858307|1|2023-11-14|15/09/2023|-0.17|-0.21|0.00||3.1099998950958|1
2023-11-27 20:36:57|02249|1174986|SERA|61.11M|61110000|1.95|38910|45.39|15|2024-03-26|15/12/2023||-0.2916||108900|1.9500000476837|1|2023-11-08|15/09/2023|-0.23|-0.34|40000|99200|1.8799999952316|1
2023-11-27 20:37:03|02250|16713|NCMI|401.66M|401660000|4.19|593182|-6.87|41|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1|2023-08-07|15/06/2023||-0.95||67550000|0.0015719229198009|2023-08-04
2023-11-27 20:37:09|02251|17594|XOMA|169.67M|169670000|14.77|24207|-35.27|42|2024-03-06|15/12/2023||-0.43||1870000|14.770000457764|1|2023-11-07|15/09/2023|-0.6|-0.48|830000|1190000|17.379999160767|1
2023-11-27 20:37:16|02252|17560|WLFC|291.08M|291080000|45.71|8937|-5.38|40|2023-11-03|15/09/2023|||||44.130001068115|1|2023-08-03|15/06/2023|||||43.130001068115|1
2023-11-27 20:37:21|02253|1164708|IRON|913.18M|913180000|53.65|181339|208.19|11|2023-03-27|15/12/2022|-1.22|-0.76||0.00|22.780000686646|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367608|2022-12-30
2023-11-27 20:37:27|02254|52168|PRTG|27.48M|27480000|1.45|25882|-76.7|28|2024-02-28|15/12/2023||-0.22||0.00|1.3999999761581|1|2023-11-29|15/09/2023||-0.27||0.00|1.3999999761581|1
2023-11-27 20:37:33|02255|1171825|FNCH|6.10M|6100000|3.8|7258|-86.34|13|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|0.0062283738909885|2023-06-12
2023-11-27 20:37:39|02256|103931|HRTG|360.14M|360140000|9.52|331356|400|38|2024-02-29|15/12/2023||0.4133||187150000|9.6800003051758|1|2023-11-02|15/09/2023|-0.28|-0.21|186300000|176110000|6.1700000762939|1
2023-11-27 20:37:45|02257|1171963|IKNA|79.14M|79140000|1.65|173623|-33.05|17|2024-03-13|15/12/2023||-0.364||2810000|1.6499999761581|1|2023-11-09|15/09/2023|-0.4|-0.4307|1190000|2840000|4.1300001144409|1
2023-11-27 20:37:51|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-93.33|40|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1
2023-11-27 20:37:57|02259|1153339|OYST|303.21M|303210000|11.17|407509|0.09|18|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1
2023-11-27 20:38:03|02260|1163888|DMSL|2.68M|2680000|0.45|72355|-98.55|19|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|0.0022244191794365|2023-08-29
2023-11-27 20:38:08|02261|15681|CDZI|188.12M|188120000|2.82|227042|37.16|33|2024-03-18|15/12/2023||-0.06||1390000|2.8099999427795|1|2023-11-27|15/09/2023||-0.06||1140000|2.9900000095367|1
2023-11-27 20:38:15|02262|30939|REPX|524.14M|524140000|25.77|63691|-21.57|34|2024-03-06|15/12/2023||1.83||107900000|25.770000457764|1|2023-11-07|15/09/2023|1.58|1.62|108000000|94440000|31.520000457764|1
2023-11-27 20:38:22|02263|17465|USLM|1.24B|1240000000|218.22|11394|62.67|37|2024-02-01|15/12/2023|||||218.2200012207|1|2023-10-31|15/09/2023|||||198.83000183105|1
2023-11-27 20:38:28|02264|48376|AMC|1.34B|1340000000|6.78|23663861|-89.62|37|2023-11-08|15/09/2023|-0.09|-0.19|1410000000|1260000000|10.220000267029|1|2023-08-08|15/06/2023|0.0882|-0.3627|1350000000|1290000000|0.0223314376733|2023-08-24
2023-11-27 20:38:33|02265|39223|CAR|6.60B|6600000000|182.34|473486|-17.11|39|2024-02-12|15/12/2023||4.22||2740000000|182.61000061035|1|2023-11-01|15/09/2023|16.78|14.24|3600000000|3590000000|162.80000305176|1
2023-11-27 20:38:38|02266|20787|STAG|6.65B|6650000000|36.3|1069087|9.8|42|2024-02-14|15/12/2023||0.1785||178780000|36.310001373291|1|2023-10-26|15/09/2023|0.28|0.18|179280000|174070000|31.709999084473|1
2023-11-27 20:38:43|02267|1170122|CHK|10.59B|10590000000|80.66|1488371|-20.2|17|2024-02-21|15/12/2023||0.9588||1690000000|81.529998779297|1|2023-10-31|15/09/2023|1.09|0.58|1510000000|1470000000|85.599998474121|1
2023-11-27 20:38:50|02268|17127|SSB|5.55B|5550000000|73.07|381463|-16.25|41|2024-01-24|15/12/2023||1.47||419540000|73.069999694824|1|2023-10-26|15/09/2023|1.62|1.63|428220000|428190000|64.48999786377|1
2023-11-27 20:38:57|02269|29717|VLY|4.43B|4430000000|8.74|3224355|-30.4|42|2024-01-25|15/12/2023||0.2545||468100000|8.75|1|2023-10-26|15/09/2023|0.26|0.26|471080000|472130000|7.75|1
2023-11-27 20:39:05|02270|48363|ESNT|5.16B|5160000000|48.33|431024|22.48|41|2024-02-09|15/12/2023||1.58||289590000|48.330001831055|1|2023-11-02|15/09/2023|1.66|1.57|296110000|266940000|47.790000915527|1
2023-11-27 20:39:12|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|-2.07|41|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-02|15/06/2023|2.69|2.89|871810000|796200000|75.279998779297|1
2023-11-27 20:39:26|02272|24322|TRNO|4.81B|4810000000|56.34|546806|-4.3|40|2024-02-07|15/12/2023||0.35||84690000|56.340000152588|1|2023-11-01|15/09/2023|0.36|0.335|82920000|81450000|53.279998779297|1
2023-11-27 20:39:33|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1
2023-11-27 20:39:39|02274|20857|BXMT|3.84B|3840000000|22.09|2991432|-12.35|41|2024-02-13|15/12/2023||0.599||158000000|22.059999465942|1|2023-10-25|15/09/2023|0.78|0.69|166900000|163780000|20.10000038147|1
2023-11-27 20:39:44|02275|20843|ADC|5.85B|5850000000|58.36|818511|-17.95|42|2024-02-22|15/12/2023||0.4275||138650000|58.159999847412|1|2023-10-24|15/09/2023|0.41|0.42|136810000|134470000|54.009998321533|1
2023-11-27 20:39:50|02276|39163|HR|5.54B|5540000000|14.54|3271648|-26.47|42|2024-02-28|15/12/2023||-0.107||333590000|14.539999961853|1|2023-11-03|15/09/2023|-0.18|-0.13|342260000|331800000|14.979999542236|1
2023-11-27 20:39:55|02277|17176|SIGI|6.26B|6260000000|103.4|241390|8.13|42|2024-02-01|15/12/2023||1.89||959270000|103.41999816895|1|2023-11-01|15/09/2023|1.51|1.59|1060000000|1010000000|104.11000061035|1
2023-11-27 20:40:00|02278|17428|UBSI|4.47B|4470000000|33.2|644595|-22.53|42|2024-01-25|15/12/2023||0.6483||255840000|33.360000610352|1|2023-10-25|15/09/2023|0.71|0.65|262110000|256200000|25.989999771118|1
2023-11-27 20:40:06|02279|943117|LC|608.55M|608550000|5.55|1219748|-46.88|37|2024-02-20|15/12/2023||0.0156||183720000|5.5700001716614|1|2023-10-25|15/09/2023|0.05|0.02|200800000|198740000|5.3200001716614|1
2023-11-27 20:40:11|02280|20942|RDN|3.87B|3870000000|25.34|1122433|31.37|42|2024-02-07|15/12/2023||0.8575||318090000|25.319999694824|1|2023-11-01|15/09/2023|1.04|0.8|314000000|313170000|25.340000152588|1
2023-11-27 20:40:17|02281|39246|POR|4.21B|4210000000|41.57|1045414|-15|42|2024-02-16|15/12/2023||0.8873||618870000|41.470001220703|1|2023-10-27|15/09/2023|0.46|0.6|802000000|741710000|40.779998779297|1
2023-11-27 20:40:25|02282|20539|KRG|4.68B|4680000000|20.95|1569762|-6.09|42|2024-02-12|15/12/2023||0.0105||186620000|20.959999084473|1|2023-10-30|15/09/2023|0.01|0.0107|207220000|186130000|19.89999961853|1
2023-11-27 20:40:32|02283|17446|UMBF|3.44B|3440000000|71.06|258178|-16.57|42|2024-01-23|15/12/2023||1.76||367840000|71.059997558594|1|2023-10-24|15/09/2023|1.98|1.76|355600000|363980000|61.040000915527|1
2023-11-27 20:40:38|02284|955553|TGNA|3.12B|3120000000|15.84|2299023|-19.19|35|2024-02-26|15/12/2023||0.53||766940000|15.840000152588|1|2023-11-07|15/09/2023|0.39|0.39|713000000|718260000|15.409999847412|1
2023-11-27 20:40:44|02285|16242|HWC|3.49B|3490000000|40.5|593008|-24.64|42|2024-01-17|15/12/2023||1.22||355910000|40.599998474121|1|2023-10-17|15/09/2023|1.12|1.04|358100000|358030000|35.709999084473|1
2023-11-27 20:40:50|02286|1163097|APG|7.15B|7150000000|30.38|1103000|59.55|20|2024-02-27|15/12/2023||0.4291||1770000000|30.379999160767|1|2023-11-02|15/09/2023|0.48|0.45|1780000000|1870000000|25.780000686646|1
2023-11-27 20:40:56|02287|20498|KFY|2.71B|2710000000|51.38|258394|-9.12|42|2024-03-06|15/01/2024||0.887||662030000|51.380001068115|1|2023-12-07|15/10/2023||0.9538||686850000|51.380001068115|1
2023-11-27 20:41:02|02288|20242|PNM|3.61B|3610000000|42.1|563326|-13.86|42|2024-02-23|15/12/2023||0.3091||334910000|42.099998474121|1|2023-10-27|15/09/2023|1.54|1.37|505850000|651910000|43.770000457764|1
2023-11-27 20:41:07|02289|948327|SUM|4.24B|4240000000|35.16|1217599|16.52|36|2024-02-14|15/12/2023||0.27||561380000|35.240001678467|1|2023-11-01|15/09/2023|0.81|0.75|741960000|734930000|32.900001525879|1
2023-11-27 20:41:14|02290|1097893|ETRN|3.95B|3950000000|9.075|4044599|12.89|27|2024-02-20|15/12/2023||0.1729||362630000|9.0749998092651|1|2023-10-31|15/09/2023|0.28|0.06|338510000|331180000|8.7799997329712|1
2023-11-27 20:41:19|02291|20912|BKH|3.49B|3490000000|51.21|523893|-27.53|42|2024-02-07|15/12/2023||1.11||809190000|51.220001220703|1|2023-11-01|15/09/2023|0.67|0.53|407100000|580000000|48.349998474121|1
2023-11-27 20:41:25|02292|20384|TRTN|4.38B|4380000000|79.51|642058|19.78|41|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2023-11-27 20:41:31|02293|32356|SM|4.34B|4340000000|37.27|1602267|-12.93|42|2024-02-22|15/12/2023||1.66||644190000|37.270000457764|1|2023-11-02|15/09/2023|1.73|1.59|640900000|627990000|39.569999694824|1
2023-11-27 20:41:37|02294|1166008|BNL|3.12B|3120000000|15.89|1024422|-8.69|19|2024-02-21|15/12/2023||0.1793||111750000|15.880000114441|1|2023-11-01|15/09/2023|0.26|0.18|109540000|111390000|14.14999961853|1
2023-11-27 20:41:44|02295|20840|SWX|4.31B|4310000000|60.23|469783|-14.21|42|2024-02-27|15/12/2023||1.17||1370000000|60.229999542236|1|2023-11-08|15/09/2023|0.1|0.02|1170000000|1080000000|59.319999694824|1
2023-11-27 20:41:51|02296|8363|MUR|6.58B|6580000000|42.52|1431656|-9.49|43|2024-01-25|15/12/2023||1.46||910580000|42.529998779297|1|2023-11-02|15/09/2023|1.64|1.4|959600000|916220000|44.810001373291|1
2023-11-27 20:41:56|02297|41228|DOC|2.80B|2800000000|11.29|2556528|-21.55|38|2024-02-21|15/12/2023||0.055||136710000|11.300000190735|1|2023-10-30|15/09/2023|0.05|0.0525|138550000|132780000|11.069999694824|1
2023-11-27 20:42:01|02298|15562|OPCH|5.37B|5370000000|30.3|1762103|4.72|42|2024-02-22|15/12/2023||0.2861||1090000000|30.299999237061|1|2023-10-25|15/09/2023|0.31|0.29|1090000000|1090000000|32.869998931885|1
2023-11-27 20:42:08|02299|20586|LXP|2.51B|2510000000|8.58|2056805|-17.22|42|2024-02-22|15/12/2023||0.0019||84890000|8.579999923706|1|2023-10-31|15/09/2023|0.04|0.0021|85420000|85400000|7.8499999046326|1
2023-11-27 20:42:14|02300|20568|CMC|5.17B|5170000000|44.23|1020035|-8.17|42|2024-01-08|15/11/2023||1.47||1970000000|44.240001678467|1|2023-10-12|15/08/2023|1.69|1.81|2210000000|2170000000|48.340000152588|1
2023-11-27 20:42:19|02301|942635|CRC|3.51B|3510000000|51.12|538410|12.02|37|2024-02-23|15/12/2023||1.06||552370000|51.349998474121|1|2023-11-01|15/09/2023|1.02|0.89|460000000|525970000|52.590000152588|1
2023-11-27 20:42:28|02302|20432|CBU|2.37B|2370000000|44.5|286371|-31.4|41|2024-01-22|15/12/2023||0.8475||176000000|44.5|1|2023-10-24|15/09/2023|0.82|0.88|176400000|176530000|39.729999542236|1
2023-11-27 20:42:36|02303|16287|HOMB|4.43B|4430000000|21.98|914483|-13.65|42|2024-01-18|15/12/2023||0.4629||245030000|21.979999542236|1|2023-10-19|15/09/2023|0.47|0.48|245400000|249350000|21.180000305176|1
2023-11-27 20:42:41|02304|13934|CIM|1.14B|1140000000|5.04|1880149|-24.66|42|2024-02-14|15/12/2023||0.1825||74650000|5.0500001907349|1|2023-11-02|15/09/2023|0.13|0.18|63400000|82600000|4.9000000953674|1
2023-11-27 20:42:47|02305|20507|NJR|4.16B|4160000000|42.57|508450|-13.94|42|2024-02-08|15/12/2023||1.05||578670000|42.549999237061|1|2023-11-21|15/09/2023|0.3|0.323|331300000|760000000|42.349998474121|1
2023-11-27 20:42:54|02306|29658|MATX|3.39B|3390000000|96.77|182708|49.48|43|2024-02-20|15/12/2023||1.21||732520000|96.779998779297|1|2023-10-30|15/09/2023|3.4|2.69|827500000|794460000|89.120002746582|1
2023-11-27 20:43:00|02307|20981|BKU|1.96B|1960000000|26.35|723706|-27.21|42|2024-01-18|15/12/2023||0.7334||242510000|26.360000610352|1|2023-10-19|15/09/2023|0.63|0.72|242570000|238950000|22.180000305176|1
2023-11-27 20:43:05|02308|101884|OGS|3.27B|3270000000|58.93|453569|-33.21|39|2024-02-21|15/12/2023||1.28||804490000|58.919998168945|1|2023-10-30|15/09/2023|0.45|0.43|335820000|459110000|61.509998321533|1
2023-11-27 20:43:09|02309|15333|RAMP|2.21B|2210000000|33.75|421778|58.99|42|2024-02-07|15/12/2023||0.3547||164870000|33.840000152588|1|2023-11-08|15/09/2023|0.43|0.24|160000000|152220000|29.540000915527|1
2023-11-27 20:43:15|02310|15306|ABCB|2.90B|2900000000|42.22|336651|-20.03|39|2024-01-25|15/12/2023||1.12||265110000|42.450000762939|1|2023-10-26|15/09/2023|1.16|1.13|270930000|273490000|35.169998168945|1
2023-11-27 20:43:19|02311|1081673|EPRT|3.70B|3700000000|23.63|1231016|2.55|28|2024-02-14|15/12/2023||0.265||90020000|23.629999160767|1|2023-10-25|15/09/2023|0.29|0.27|91660000|85590000|20.940000534058|1
2023-11-27 20:43:26|02312|16876|PCH|3.71B|3710000000|46.79|309006|-1.45|42|2024-01-29|15/12/2023||0.067||248050000|46.790000915527|1|2023-10-30|15/09/2023|0.14|0.18|265500000|265350000|42.540000915527|1
2023-11-27 20:43:31|02313|15461|ASB|2.61B|2610000000|17.55|1719753|-27.57|42|2024-01-25|15/12/2023||0.51||322100000|17.569999694824|1|2023-10-19|15/09/2023|0.53|0.52|321000000|326160000|16.479999542236|1
2023-11-27 20:43:37|02314|959642|APLE|3.80B|3800000000|16.61|2923978|-1.85|33|2024-02-20|15/12/2023||0.1075||303610000|16.610000610352|1|2023-11-07|15/09/2023|0.26|0.24|358260000|353300000|16.760000228882|1
2023-11-27 20:43:42|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|6.22|39|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.73|0.765|469400000|463330000|61.529998779297|1
2023-11-27 20:43:49|02316|21205|GATX|3.87B|3870000000|109.16|137638|-1.19|42|2024-01-23|15/12/2023||1.56||359520000|109.16000366211|1|2023-10-24|15/09/2023|1.44|1.47|360100000|343480000|105.5299987793|1
2023-11-27 20:43:54|02317|1166427|ASO|3.66B|3660000000|49.22|1592855|-3.57|18|2024-03-26|15/01/2024||2.16||1820000000|49.029998779297|1|2023-11-30|15/10/2023||1.62||1450000000|49.029998779297|1
2023-11-27 20:43:59|02318|39182|KMT|1.83B|1830000000|23.05|665512|-13.51|42|2024-02-05|15/12/2023||0.2683||502580000|23.069999694824|1|2023-11-01|15/09/2023|0.41|0.35|492480000|503550000|23.110000610352|1
2023-11-27 20:44:06|02319|20591|ORA|3.94B|3940000000|65.3|465542|-27.11|42|2024-02-21|15/12/2023||0.6275||240760000|65.48999786377|1|2023-11-08|15/09/2023|0.47|0.38|208100000|208470000|64.419998168945|1
2023-11-27 20:44:14|02320|103927|DBRG|2.94B|2940000000|16.735|1550245|6.83|38|2024-02-23|15/12/2023||-0.1867||292960000|16.735000610352|1|2023-11-01|15/09/2023|0.2|-0.22|477800000|356720000|15.85000038147|1
2023-11-27 20:44:18|02321|1159411|BIPC|6.18B|6180000000|43.36|223084|-29.8|0||
2023-11-27 20:44:25|02322|17153|SFNC|2.01B|2010000000|16.04|525988|-31.29|42|2024-01-23|15/12/2023||0.3583||213760000|16.040000915527|1|2023-10-24|15/09/2023|0.39|0.35|196200000|205440000|15.35000038147|1
2023-11-27 20:44:31|02323|15651|CATY|2.67B|2670000000|36.58|562762|-20.33|42|2024-01-25|15/12/2023||1.07||197030000|36.669998168945|1|2023-10-23|15/09/2023|1.09|1.1|193480000|196040000|33.360000610352|1
2023-11-27 20:44:38|02324|21148|ALE|3.18B|3180000000|55.38|321133|-17.36|42|2024-02-15|15/12/2023||1.03||454310000|55.380001068115|1|2023-11-02|15/09/2023|1.49|0.65|378800000|453040000|53.909999847412|1
2023-11-27 20:44:43|02325|48421|VCYT|1.93B|1930000000|26.48|560229|-0.04|41|2024-02-27|15/12/2023||-0.1037||89960000|26.569999694824|1|2023-11-07|15/09/2023|-0.41|-0.15|90100000|84360000|23.700000762939|1
2023-11-27 20:44:50|02326|20880|SR|3.24B|3240000000|60.88|347746|-18.67|42|2024-02-01|15/12/2023||1.35||858120000|60.880001068115|1|2023-11-16|15/09/2023|-0.66|-0.64|310400000|337480000|59.909999847412|1
2023-11-27 20:44:57|02327|20578|GPI|3.77B|3770000000|281.09|116815|48.81|41|2024-02-08|15/12/2023||10.47||4340000000|280.95001220703|1|2023-10-25|15/09/2023|12.07|11.5|4700000000|4500000000|232.88999938965|1
2023-11-27 20:45:03|02328|8308|FHI|2.57B|2570000000|31.46|812320|-16.15|42|2024-01-25|15/12/2023||0.83||395790000|31.469999313354|1|2023-10-26|15/09/2023|0.86|0.84|402660000|400380000|30.549999237061|1
2023-11-27 20:45:10|02329|7975|CNX|3.84B|3840000000|21.24|2480775|16.73|42|2024-02-01|15/12/2023||0.3459||420180000|21.299999237061|1|2023-10-25|15/09/2023|0.12|0.32|350510000|394180000|22.690000534058|1
2023-11-27 20:45:16|02330|20139|CWT|2.96B|2960000000|51.27|277346|-21.94|41|2024-02-29|15/12/2023||1.39||266260000|51.220001220703|1|2023-10-26|15/09/2023|0.6|0.8|254980000|267100000|46.340000152588|1
2023-11-27 20:45:22|02331|20817|MODG|2.18B|2180000000|11.77|3199608|-42.36|42|2024-02-07|15/12/2023||-0.3243||879000000|11.819999694824|1|2023-11-08|15/09/2023|0.2|0.12|1040000000|1060000000|13.060000419617|1
2023-11-27 20:45:28|02332|24371|SBRA|3.35B|3350000000|14.47|2624630|14.79|42|2024-02-20|15/12/2023||0.1371||161310000|14.479999542236|1|2023-11-06|15/09/2023|-0.07|0.13|131600000|160300000|13.859999656677|1
2023-11-27 20:45:33|02333|52734|COOP|3.92B|3920000000|59.48|554364|32.85|29|2024-02-09|15/12/2023||1.78||475090000|59.380001068115|1|2023-10-25|15/09/2023|4.06|1.66|574000000|468810000|53.729999542236|1
2023-11-27 20:45:40|02334|20525|CNO|3.02B|3020000000|26.94|624509|12.97|42|2024-02-13|15/12/2023||0.865||940320000|26.930000305176|1|2023-11-06|15/09/2023|0.88|0.73|947500000|928040000|24.520000457764|1
2023-11-27 20:45:47|02335|39234|CDP|2.76B|2760000000|24.2|871094|-12.14|42|2024-02-08|15/12/2023||0.2949||160010000|24.200000762939|1|2023-10-26|15/09/2023|-1.94|0.2727|155270000|155870000|22.920000076294|1
2023-11-27 20:45:54|02336|39157|VRNT|1.60B|1600000000|24.84|694073|-36.33|42|2024-03-27|15/01/2024||1.01||263770000|24.860000610352|1|2023-12-06|15/10/2023||0.5886||215900000|24.860000610352|1
2023-11-27 20:46:00|02337|20377|PBH|2.88B|2880000000|58.19|220949|-3.41|42|2024-02-01|15/12/2023||1.04||280250000|58.189998626709|1|2023-11-02|15/09/2023|1.07|1.07|286300000|285220000|59.509998321533|1
2023-11-27 20:46:07|02338|24348|UNF|3.24B|3240000000|173.07|60245|-10.59|42|2024-01-03|15/11/2023||2.23||590860000|173.07000732422|1|2023-10-18|15/08/2023|1.47|1.63|571900000|568020000|163.67999267578|1
2023-11-27 20:46:14|02339|20858|EQC|2.02B|2020000000|18.85|864923|-28.81|42|2024-02-07|15/12/2023||||8480000|18.840000152588|1|2023-10-30|15/09/2023|0.22||15210000|14500000|18.64999961853|1
2023-11-27 20:46:20|02340|20795|ABM|2.68B|2680000000|40.92|459507|-9.74|42|2024-03-05|15/01/2024||0.7551||2000000000|40.869998931885|1|2023-12-13|15/10/2023||0.9229||2030000000|40.869998931885|1
2023-11-27 20:46:26|02341|20992|ITGR|3.00B|3000000000|89.95|230816|24.3|42|2024-02-15|15/12/2023||1.31||401850000|89.980003356934|1|2023-10-26|15/09/2023|1.27|1.1|405000000|376700000|69.419998168945|1
2023-11-27 20:46:47|02342|20549|PEB|1.50B|1500000000|12.4|1871085|-23.41|42|2024-02-20|15/12/2023||-0.38||323920000|12.39999961853|1|2023-10-26|15/09/2023|0.61|0.57|395800000|392400000|12.89999961853|1
2023-11-27 20:46:54|02343|20889|NWE|3.10B|3100000000|50.5|410035|-11.89|42|2024-02-14|15/12/2023||1.36||478320000|50.5|1|2023-10-27|15/09/2023|0.49|0.73|321100000|361570000|47.630001068115|1
2023-11-27 20:46:58|02344|16633|MLKN|1.89B|1890000000|25.63|695237|11.8|41|2023-12-20|15/11/2023||0.49||975430000|25.670000076294|1|2023-09-26|15/08/2023|0.22|0.21|917700000|896000000|19.75|1
2023-11-27 20:47:04|02345|7890|PIPR|2.32B|2320000000|153.59|78239|4.19|42|2024-02-08|15/12/2023||2.75||369290000|153.66999816895|1|2023-10-27|15/09/2023|1.76|1.74|289500000|307140000|132.17999267578|1
2023-11-27 20:47:10|02346|16025|ESGR|4.17B|4170000000|270|33361|26.81|40|2023-11-07|15/09/2023|2.43||14000000||254.27000427246|1|2023-08-03|15/06/2023|1.34||7000000||254.36000061035|1
2023-11-27 20:47:16|02347|1055123|CNNE|1.27B|1270000000|17.96|430996|-21.2|30|2024-02-15|15/12/2023||-0.39||149730000|17.959999084473|1|2023-11-07|15/09/2023|-2.18|-0.33|143600000|149170000|17.5|1
2023-11-27 20:47:22|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2023-11-27 20:47:30|02349|17427|AUB|2.32B|2320000000|30.96|344053|-10.89|42|2024-01-23|15/12/2023||0.744||179890000|30.950000762939|1|2023-10-19|15/09/2023|0.8|0.74|182780000|180610000|29.030000686646|1
2023-11-27 20:47:36|02350|951002|UNIT|1.31B|1310000000|5.51|1879752|-28.8|35|2024-02-28|15/12/2023||0.1037||297110000|5.5|1|2023-11-02|15/09/2023|-0.34|0.11|290660000|290320000|4.5100002288818|1
2023-11-27 20:47:42|02351|8053|SITC|2.75B|2750000000|13.12|1881597|-1.72|38|2024-02-15|15/12/2023||0.02||136060000|13.119999885559|1|2023-10-30|15/09/2023|0.22|0.0114|143090000|135260000|11.090000152588|1
2023-11-27 20:47:49|02352|40994|IBTX|1.51B|1510000000|36.68|231626|-43.33|38|2024-01-29|15/12/2023||0.7214||129840000|36.700000762939|1|2023-10-23|15/09/2023|0.79|0.73|122700000|128580000|36.279998779297|1
2023-11-27 20:47:56|02353|16615|MGEE|2.71B|2710000000|75.08|78431|3.33|41|2024-02-21|15/12/2023||0.69||250190000|75.080001831055|1|2023-11-02|15/09/2023|1.05|1.1|160500000|155690000|72.379997253418|1
2023-11-27 20:48:02|02354|41286|AGIO|1.21B|1210000000|21.65|532367|-23|40|2024-02-15|15/12/2023||-1.61||8030000|21.64999961853|1|2023-11-02|15/09/2023|-1.64|-1.7|7340000|7640000|21.299999237061|1
2023-11-27 20:48:08|02355|21096|AVA|2.67B|2670000000|34.5|655535|-15.27|42|2024-02-21|15/12/2023||1.17||494250000|34.450000762939|1|2023-11-01|15/09/2023|0.19|0.13|369670000|354310000|31.690000534058|1
2023-11-27 20:48:13|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2023-11-27 20:48:19|02357|20796|ABR|2.47B|2470000000|12.04|3936236|-17.08|42|2024-02-16|15/12/2023||0.464||174370000|12.029999732971|1|2023-10-27|15/09/2023|0.41|0.43|176680000|170140000|12.810000419617|1
2023-11-27 20:48:23|02358|17555|WIRE|3.08B|3080000000|195.29|220823|32.3|42|2024-02-13|15/12/2023||4.09||618160000|195.63999938965|1|2023-10-24|15/09/2023|4.82|4.7|636990000|638720000|170.21000671387|1
2023-11-27 20:48:29|02359|20159|ONB|4.25B|4250000000|14.52|1742512|-22.88|42|2024-01-16|15/12/2023||0.4737||442910000|14.520000457764|1|2023-10-24|15/09/2023|0.51|0.5|456020000|452570000|13.869999885559|1
2023-11-27 20:48:35|02360|15776|COLB|4.54B|4540000000|21.8|1512838|-35.3|41|2024-01-25|15/12/2023||0.7945||528480000|21.790000915527|1|2023-10-18|15/09/2023|0.79|0.73|525000000|525200000|20.629999160767|1
2023-11-27 20:48:41|02361|20342|SHO|2.03B|2030000000|9.85|2452535|-7.9|42|2024-02-20|15/12/2023||0.0081||216170000|9.8400001525879|1|2023-11-07|15/09/2023|0.06|0.04|247700000|237230000|9.5900001525879|1
2023-11-27 20:48:48|02362|16361|INDB|2.43B|2430000000|55.41|219239|-37.36|42|2024-01-18|15/12/2023||1.25||177850000|55.409999847412|1|2023-10-19|15/09/2023|1.38|1.33|183420000|180840000|48.389999389648|1
2023-11-27 20:48:55|02363|20367|KW|1.59B|1590000000|11.38|927376|-31.92|42|2024-02-21|15/12/2023||0.06||131600000|11.390000343323|1|2023-11-01|15/09/2023|-0.66|0.08|141300000|130880000|12.869999885559|1
2023-11-27 20:49:02|02364|41188|TROX|1.95B|1950000000|12.43|1260994|-10.34|40|2024-02-14|15/12/2023||-0.0034||676680000|12.409999847412|1|2023-10-25|15/09/2023|-0.08|0.05|662000000|711990000|10.619999885559|1
2023-11-27 20:49:09|02365|21021|FBP|2.55B|2550000000|14.9|1126147|-3.05|42|2024-01-30|15/12/2023||0.3531||231430000|14.89999961853|1|2023-10-20|15/09/2023|0.46|0.38|230020000|235330000|13.670000076294|1
2023-11-27 20:49:15|02366|21150|BDC|2.87B|2870000000|68.72|339501|-14.14|42|2024-02-07|15/12/2023||1.22||536270000|68.720001220703|1|2023-11-02|15/09/2023|1.78|1.76|627000000|635140000|71.819999694824|1
2023-11-27 20:49:32|02367|16145|FULT|2.32B|2320000000|14.11|1161602|-24.56|42|2024-01-16|15/12/2023||0.3865||266290000|14.079999923706|1|2023-10-17|15/09/2023|0.43|0.41|269800000|267200000|12.35000038147|1
2023-11-27 20:49:38|02368|15853|CVBF|2.47B|2470000000|17.77|981432|-37.01|41|2024-01-24|15/12/2023||0.3986||135840000|17.790000915527|1|2023-10-25|15/09/2023|0.42|0.4|137680000|134520000|15.069999694824|1
2023-11-27 20:49:43|02369|20134|AEL|4.34B|4340000000|54.98|569940|41.47|42|2024-02-14|15/12/2023||1.77||673530000|54.979999542236|1|2023-11-07|15/09/2023|2.45|1.72|266650000|654920000|53.630001068115|1
2023-11-27 20:49:50|02370|16308|HUBG|2.38B|2380000000|75.1|243271|-8.58|42|2024-02-06|15/12/2023||1.09||1050000000|75.069999694824|1|2023-10-26|15/09/2023|0.97|1.17|1000000000|1020000000|73.879997253418|1
2023-11-27 20:49:56|02371|17430|UCBI|2.91B|2910000000|24.41|597017|-37.23|40|2024-01-16|15/12/2023||0.5388||244520000|24.409999847412|1|2023-10-18|15/09/2023|0.45|0.44|204260000|243040000|26.190000534058|1
2023-11-27 20:50:02|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2023-11-27 20:50:11|02373|16846|OTTR|3.15B|3150000000|75.38|219889|32.04|42|2024-02-12|15/12/2023||1.04||290030000|75.379997253418|1|2023-10-31|15/09/2023|2.19|1.62|358060000|335730000|69.76000213623|1
2023-11-27 20:50:16|02374|6455|RMBS|7.27B|7270000000|68.22|1250092|80.91|42|2024-01-29|15/12/2023||0.444||139020000|67.75|1|2023-10-30|15/09/2023|0.93|0.41|105300000|131190000|51.610000610352|1
2023-11-27 20:50:22|02375|1097712|ACA|3.61B|3610000000|73.95|221549|24.96|26|2024-02-21|15/12/2023||0.504||553060000|73.889999389648|1|2023-11-01|15/09/2023|0.73|0.68|591700000|586040000|69.069999694824|1
2023-11-27 20:50:29|02376|16961|PRMW|2.29B|2290000000|14.42|979764|-4.9|43|2024-02-22|15/12/2023||0.1733||578840000|14.369999885559|1|2023-11-02|15/09/2023|0.21|0.27|622000000|625610000|13.180000305176|1
2023-11-27 20:50:36|02377|949589|IRT|3.09B|3090000000|13.39|2072202|-22.97|36|2024-02-14|15/12/2023||-0.0275||160770000|13.39999961853|1|2023-10-30|15/09/2023|0.02|0.08|168380000|166890000|12.199999809265|1
2023-11-27 20:50:42|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|27.78|30|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1
2023-11-27 20:50:48|02379|21151|BRC|2.62B|2620000000|54.19|320197|10.48|42|2024-02-22|15/01/2024||0.9475||340830000|54.189998626709|1|2023-11-16|15/10/2023|1|0.95|331980000|341980000|54.299999237061|1
2023-11-27 20:50:55|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-1.11|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2023-11-27 20:51:02|02381|17575|WSFS|2.33B|2330000000|38.28|228118|-19.27|42|2024-01-24|15/12/2023||0.956||247540000|38.279998779297|1|2023-10-23|15/09/2023|1.23|1.04|255300000|243520000|34.349998474121|1
2023-11-27 20:51:09|02382|17546|WAFD|1.74B|1740000000|26.86|378055|-23.2|42|2024-01-11|15/12/2023||0.571||210630000|26.860000610352|1|2023-10-17|15/09/2023|0.72|0.91|178030000|199200000|25.920000076294|1
2023-11-27 20:51:15|02383|17110|SANM|2.84B|2840000000|50.01|388139|-25.08|42|2024-01-29|15/12/2023||1.52||2190000000|50.009998321533|1|2023-11-06|15/09/2023|1.42|1.45|2050000000|2150000000|53.360000610352|1
2023-11-27 20:51:21|02384|945656|VSTO|1.64B|1640000000|28.25|749087|-2.12|36|2024-02-01|15/12/2023||0.824||690560000|28.25|1|2023-11-01|15/09/2023|0.96|1.1|676810000|711210000|25.120000839233|1
2023-11-27 20:51:27|02385|20897|RLJ|1.62B|1620000000|10.51|1625731|-12.53|42|2024-02-21|15/12/2023||0.0019||313380000|10.510000228882|1|2023-11-01|15/09/2023|0.06|0.05|334400000|327540000|9.3999996185303|1
2023-11-27 20:51:33|02386|16690|MYGN|1.61B|1610000000|18.12|580594|-8.25|42|2024-02-28|15/12/2023||0.0238||194070000|18.120000839233|1|2023-11-06|15/09/2023|-0.03|-0.08|191900000|179230000|17.020000457764|1
2023-11-27 20:51:41|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2023-11-27 20:51:48|02388|20456|MTX|2.01B|2010000000|61.78|157201|8.15|42|2024-02-01|15/12/2023||1.25||506600000|61.779998779297|1|2023-10-26|15/09/2023|1.49|1.32|548000000|551850000|50.599998474121|1
2023-11-27 20:51:54|02389|20300|NHI|2.36B|2360000000|54.27|150222|-0.84|42|2024-02-20|15/12/2023||0.708||62620000|54.099998474121|1|2023-11-07|15/09/2023|0.68|0.72|80110000|62580000|51.220001220703|1
2023-11-27 20:52:00|02390|20381|SJI|4.42B|4420000000|36.09|2774865|2.82|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2023-11-27 20:52:06|02391|20761|WLY|1.66B|1660000000|30.06|435710|-36.11|42|2024-03-07|15/01/2024||0.54||408100000|30.069999694824|1|2023-12-06|15/10/2023||0.56||381200000|30.069999694824|1
2023-11-27 20:52:12|02392|15304|AAWW|2.93B|2930000000|102.48|518593|1.81|39|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2023-11-27 20:52:18|02393|20443|EBS|107.24M|107240000|2.08|1941064|-82.44|42|2024-02-22|15/12/2023||0.2433||295530000|2.0599999427795|1|2023-11-08|15/09/2023|-0.4118|-0.4933|270500000|237430000|2.3599998950958|1
2023-11-27 20:52:25|02394|16322|IBOC|2.78B|2780000000|44.78|179118|-13.3|40|2024-02-22|15/12/2023|||||44.779998779297|1|2023-11-02|15/09/2023|1.66||||44.169998168945|1
2023-11-27 20:52:30|02395|16127|FRME|1.83B|1830000000|30.7|179777|-28.79|42|2024-01-25|15/12/2023||0.8717||165680000|30.709999084473|1|2023-10-26|15/09/2023|0.94|0.95|161230000|166870000|26.370000839233|1
2023-11-27 20:52:37|02396|15309|ARCB|2.83B|2830000000|120.06|391559|49.78|41|2024-01-31|15/12/2023||2.28||1100000000|121.13999938965|1|2023-10-27|15/09/2023|2.31|1.49|1130000000|1120000000|87.98999786377|1
2023-11-27 20:52:43|02397|17114|SASR|985.00M|985000000|21.92|180478|-36.64|41|2024-01-18|15/12/2023||0.5325||102930000|21.920000076294|1|2023-10-24|15/09/2023|0.62|0.56|103540000|105210000|19.770000457764|1
2023-11-27 20:52:49|02398|8154|GHC|2.82B|2820000000|619.47|15322|-2.63|43|2024-02-23|15/12/2023||12.52||1120000000|619.46997070312|1|2023-11-01|15/09/2023|10.45|7.9|1110000000|1080000000|578.71997070312|1
2023-11-27 20:52:54|02399|20690|||||||42|2024-01-26|15/12/2023||0.3925||302160000|29.340000152588|1|2023-10-20|15/09/2023|0.57|0.48|312500000|315150000|27.860000610352|1
2023-11-27 20:53:02|02400|41181|CSTM|2.57B|2570000000|17.52|803897|44.43|42|2024-02-22|15/12/2023||0.3065||1790000000|17.520000457764|1|2023-10-25|15/09/2023|0.2753|0.4279|1720000000|1860000000|16.280000686646|1
2023-11-27 20:53:08|02401|20438|CPK|2.00B|2000000000|92.34|173141|-22.51|41|2024-02-21|15/12/2023||1.63||213570000|92.339996337891|1|2023-11-02|15/09/2023|0.53|0.65|131500000|144270000|89.26000213623|1
2023-11-27 20:53:14|02402|20520|BDN|704.27M|704270000|4.08|1903269|-39.58|37|2024-01-31|15/12/2023||-0.0609||123540000|4.0700001716614|1|2023-10-24|15/09/2023|-0.06|-0.06|129370000|122400000|3.8599998950958|1
2023-11-27 20:53:21|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2023-11-27 20:53:27|02404|17572|WSBC|1.58B|1580000000|26.62|162565|-33.93|42|2024-01-23|15/12/2023||0.5588||146830000|26.620000839233|1|2023-10-25|15/09/2023|0.59|0.59|148560000|148360000|23.520000457764|1
2023-11-27 20:53:33|02405|39145|TRN|2.03B|2030000000|24.69|379535|-18.87|42|2024-02-15|15/12/2023||0.6377||737080000|24.690000534058|1|2023-11-02|15/09/2023|0.26|0.26|821300000|702500000|20.700000762939|1
2023-11-27 20:53:41|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2023-11-27 20:53:47|02407|959886|FCPT|2.08B|2080000000|22.95|537347|-15.3|33|2024-02-14|15/12/2023||0.2689||65480000|22.959999084473|1|2023-11-01|15/09/2023|0.27|0.28|57200000|63960000|21.299999237061|1
2023-11-27 20:53:53|02408|39236|PDM|733.62M|733620000|5.94|1139497|-41.8|42|2024-02-06|15/12/2023||-0.0366||145160000|5.9400000572205|1|2023-10-30|15/09/2023|-0.14|-0.0034|144130000|128500000|5.0700001716614|1
2023-11-27 20:53:59|02409|16080|FFBC|1.93B|1930000000|20.36|301693|-21.59|42|2024-01-25|15/12/2023||0.614||206850000|20.340000152588|1|2023-10-24|15/09/2023|0.67|0.68|212080000|209940000|18.950000762939|1
2023-11-27 20:54:04|02410|21172|MOGa|4.58B|4580000000|143.66|119201|59.21|42|2024-01-26|15/12/2023||1.44||823000000|143.41000366211|1|2023-11-03|15/09/2023|2.1|1.71|872050000|806330000|118.76999664307|1
2023-11-27 20:54:10|02411|17372|TOWN|1.94B|1940000000|26.27|193957|-18.67|40|2024-01-25|15/12/2023||0.452||164180000|26.219999313354|1|2023-10-26|15/09/2023|0.6|0.49|172860000|172380000|22.030000686646|1
2023-11-27 20:54:18|02412|17098|RUSHA|3.09B|3090000000|38.85|247608|12.17|42|2024-02-14|15/12/2023||0.825||1850000000|38.849998474121|1|2023-10-24|15/09/2023|0.96|0.905|1980000000|1960000000|38.639999389648|1
2023-11-27 20:54:24|02413|17118|SAVE|1.50B|1500000000|13.84|3375976|-39.09|42|2024-02-06|15/12/2023||-1.57||1330000000|13.579999923706|1|2023-10-26|15/09/2023|-1.37|-1.42|1260000000|1260000000|16.780000686646|1
2023-11-27 20:54:30|02414|17186|SKYW|1.90B|1900000000|46.48|401989|157|42|2024-02-01|15/12/2023||0.154||746240000|46.479999542236|1|2023-10-26|15/09/2023|0.55|0.4|766000000|756270000|38.020000457764|1
2023-11-27 20:54:37|02415|24283|ELME|1.14B|1140000000|12.95|588706|-33.91|42|2024-02-15|15/12/2023||0.0322||57760000|12.949999809265|1|2023-10-26|15/09/2023|-0.5|0.0207|56650000|57170000|13.420000076294|1
2023-11-27 20:54:42|02416|20146|ARI|1.51B|1510000000|10.67|784664|-10.96|42|2024-02-14|15/12/2023||0.3262||69350000|10.670000076294|1|2023-10-30|15/09/2023|0.37|0.35|60220000|73360000|9.329999923706|1
2023-11-27 20:54:47|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2023-11-27 20:54:52|02418|977731|GMS|2.73B|2730000000|67.25|269588|37.6|32|2024-02-29|15/01/2024||1.5||1200000000|67.620002746582|1|2023-12-07|15/10/2023||2.26||1380000000|67.620002746582|1
2023-11-27 20:55:00|02419|17078|ROIC|1.63B|1630000000|12.25|1200281|-17.63|42|2024-02-20|15/12/2023||0.0695||81150000|12.260000228882|1|2023-10-24|15/09/2023|0.07|0.07|81750000|80990000|11.699999809265|1
2023-11-27 20:55:06|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2023-11-27 20:55:11|02421|16306|HTLF|1.28B|1280000000|30.05|148028|-38.44|41|2024-01-29|15/12/2023||1.07||177420000|29.950000762939|1|2023-10-30|15/09/2023|1.12|1.09|174200000|180050000|28.60000038147|1
2023-11-27 20:55:17|02422|8143|GNW|2.66B|2660000000|5.91|2694465|19.96|43|2024-02-06|15/12/2023||0.245||1980000000|5.9250001907349|1|2023-11-08|15/09/2023|0.09|0.18|1830000000|1960000000|6.0900001525879|1
2023-11-27 20:55:22|02423|278|ODP|1.73B|1730000000|46.39|273505|3.54|42|2024-02-21|15/12/2023||0.7842||1860000000|46.029998779297|1|2023-11-08|15/09/2023|1.88|1.56|2010000000|2040000000|47.450000762939|1
2023-11-27 20:55:27|02424|945633|XHR|1.36B|1360000000|12.51|745835|-17.06|36|2024-02-27|15/12/2023||0.0202||256210000|12.470000267029|1|2023-10-31|15/09/2023|-0.08|-0.05|232020000|232370000|11.579999923706|1
2023-11-27 20:55:34|02425|41227|PFSI|3.86B|3860000000|77.29|254388|33.78|41|2024-02-08|15/12/2023||1.81||413300000|77.269996643066|1|2023-10-26|15/09/2023|1.77|1.69|400300000|401960000|63|1
2023-11-27 20:55:40|02426|1163554|ETWO|1.14B|1140000000|3.4|2522345|-41.24|18|2024-01-09|15/11/2023||0.0548||166580000|3.4100000858307|1|2023-10-10|15/08/2023|0.04|0.05|158200000|159660000|4.2199997901917|1
2023-11-27 20:55:46|02427|945068|UE|2.05B|2050000000|16.69|1023763|9.64|35|2024-02-14|15/12/2023||0.0867||99590000|16.680000305176|1|2023-10-31|15/09/2023|0.31|0.08|101730000|100500000|14.739999771118|1
2023-11-27 20:55:52|02428|17071|RNST|1.53B|1530000000|27.23|202838|-32.63|42|2024-01-23|15/12/2023||0.6438||163150000|27.219999313354|1|2023-10-24|15/09/2023|0.75|0.69|166210000|167370000|24.190000534058|1
2023-11-27 20:56:00|02429|39297|TWO|1.31B|1310000000|13.625|1096546|-16.21|39|2023-05-02|15/03/2023|-2.05|0.86|14710000|8070000|13.729999542236|1|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|17.090000152588|1
2023-11-27 20:56:07|02430|20143|MFA|1.06B|1060000000|10.4|983076|-6.12|42|2024-02-22|15/12/2023||0.38||64250000|10.418000221252|1|2023-11-07|15/09/2023|0.4|0.4|46140000|61400000|9.8100004196167|1
2023-11-27 20:56:13|02431|39312|HOUS|562.38M|562380000|5.07|1249902|-25.44|42|2024-02-27|15/12/2023||-0.3102||1340000000|5.0700001716614|1|2023-10-24|15/09/2023|1.17|0.32|1600000000|1610000000|4.1199998855591|1
2023-11-27 20:56:17|02432|1171969|COUR|3.03B|3030000000|19.93|1393747|42.59|17|2024-02-08|15/12/2023||-0.0015||163990000|19.799999237061|1|2023-10-26|15/09/2023|-0.21|-0.07|165500000|157940000|17.299999237061|1
2023-11-27 20:56:24|02433|20755|GTN|722.13M|722130000|7.8|1167995|-26.26|42|2024-02-29|15/12/2023||-0.0886||867190000|7.789999961853|1|2023-11-08|15/09/2023|-0.57|-0.31|803000000|798210000|7.4400000572205|1
2023-11-27 20:56:31|02434|17386|TRMK|1.38B|1380000000|22.58|257983|-37.55|42|2024-01-23|15/12/2023||0.5669||186700000|22.569999694824|1|2023-10-24|15/09/2023|0.64|0.67|190900000|190650000|20.549999237061|1
2023-11-27 20:56:37|02435|102910|CTRE|2.73B|2730000000|22.93|404028|21.56|37|2024-02-14|15/12/2023||0.2375||52090000|22.930000305176|1|2023-11-09|15/09/2023|0.08|0.23|55880000|51180000|21.459999084473|1
2023-11-27 20:56:43|02436|20909|B|1.33B|1330000000|26.21|411555|-34.74|42|2024-02-16|15/12/2023||0.35||412570000|26.180000305176|1|2023-10-27|15/09/2023|0.19|0.51|361000000|357940000|29.979999542236|1
2023-11-27 20:56:50|02437|32324|WKC|1.26B|1260000000|20.93|560534|-25.17|42|2024-02-22|15/12/2023||0.4733||11760000000|20.909999847412|1|2023-10-26|15/09/2023|0.58|0.58|12250000000|12030000000|19.610000610352|1
2023-11-27 20:56:56|02438|1064342|AHCO|1.18B|1180000000|8.73|1329903|-60.38|22|2024-02-27|15/12/2023||0.1928||826670000|8.7299995422363|1|2023-11-07|15/09/2023|-3.43|0.2|804000000|796600000|8.4499998092651|1
2023-11-27 20:57:02|02439|16951|PRAA|702.86M|702860000|17.99|360567|-48|42|2024-02-26|15/12/2023||-0.292||209340000|18|1|2023-11-06|15/09/2023|-0.31|-0.37|216430000|205240000|14.039999961853|1
2023-11-27 20:57:07|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2023-11-27 20:57:13|02441|955546|EPC|1.76B|1760000000|34.85|374404|-15.4|35|2024-02-08|15/12/2023||0.1289||482170000|34.869998931885|1|2023-11-09|15/09/2023|0.72|0.64|534100000|530170000|35.090000152588|1
2023-11-27 20:57:20|02442|20277|TDS|2.14B|2140000000|18.81|1410453|86.6|42|2024-02-23|15/12/2023||-0.1274||1280000000|18.809999465942|1|2023-11-03|15/09/2023|-0.16|-0.0405|1280000000|1280000000|19.040000915527|1
2023-11-27 20:57:28|02443|20318|DRH|1.75B|1750000000|8.295|2197062|-7.59|42|2024-02-21|15/12/2023||0.0605||262190000|8.3100004196167|1|2023-11-01|15/09/2023|0.12|0.1|277100000|267180000|7.7300000190735|1
2023-11-27 20:57:34|02444|16759|NTCT|1.46B|1460000000|20.45|556782|-45.11|42|2024-01-31|15/12/2023||0.43||202520000|20.409999847412|1|2023-11-02|15/09/2023|0.61|0.54|196100000|223560000|21.780000686646|1
2023-11-27 20:57:41|02445|20213|PFS|1.13B|1130000000|15.09|483245|-32.86|42|2024-01-26|15/12/2023||0.446||154030000|15.090000152588|1|2023-10-26|15/09/2023|0.38|0.38|115500000|135070000|13.859999656677|1
2023-11-27 20:57:46|02446|20424|AAT|1.47B|1470000000|19.05|337986|-33.74|42|2024-02-06|15/12/2023||0.16||107350000|19.020000457764|1|2023-10-24|15/09/2023|0.2|0.16|105490000|106870000|17.579999923706|1
2023-11-27 20:57:53|02447|24323|THS|2.25B|2250000000|40.62|396616|-15.59|42|2024-02-15|15/12/2023||0.7363||954340000|40.619998931885|1|2023-11-06|15/09/2023|0.57|0.5|906600000|955500000|42.5|1
2023-11-27 20:57:59|02448|24410|PRK|1.79B|1790000000|111.3|44575|-23.96|39|2024-01-22|15/12/2023||1.83||118700000|111.13999938965|1|2023-10-23|15/09/2023|2.28|1.91|121830000|118810000|93.599998474121|1
2023-11-27 20:58:04|02449|20521|BGS|720.20M|720200000|9.17|1328039|-28.59|42|2024-02-27|15/12/2023||0.3043||585300000|9.1899995803833|1|2023-11-08|15/09/2023|0.27|0.23|502700000|505340000|8.9399995803833|1
2023-11-27 20:58:11|02450|17396|ADEA|1.05B|1050000000|9.75|516596|-5.07|41|2023-11-13|15/09/2023|-0.08|0.26|130390000|90810000|9.2700004577637|1|2023-08-09|15/06/2023|-0.09|0.25|126900000|89010000|10.034999847412|1
2023-11-27 20:58:17|02451|17121|SBCF|1.94B|1940000000|22.94|435826|-32.46|41|2024-01-25|15/12/2023||0.4043||137650000|22.930000305176|1|2023-10-26|15/09/2023|0.46|0.4|137090000|138910000|19.60000038147|1
2023-11-27 20:58:24|02452|16325|ICFI|2.50B|2500000000|132.98|80947|18.93|42|2024-02-27|15/12/2023||1.64||482910000|132.94999694824|1|2023-11-02|15/09/2023|1.81|1.62|502000000|502850000|125.76999664307|1
2023-11-27 20:58:30|02453|20939|NPO|2.69B|2690000000|128.62|74591|7.45|42|2024-02-20|15/12/2023||1.57||267000000|128.61999511719|1|2023-10-31|15/09/2023|1.58|1.58|250700000|272670000|115.04000091553|1
2023-11-27 20:58:37|02454|20727|AKR|1.47B|1470000000|14.96|791031|-2.04|42|2024-02-14|15/12/2023||0.0192||68010000|14.960000038147|1|2023-10-30|15/09/2023|-0.02|-0.01|81390000|73070000|13.430000305176|1
2023-11-27 20:58:43|02455|1161066|MSGE|1.07B|1070000000|30.83|483626|-32.35|19|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1|2023-08-18|15/06/2023|-0.47|-0.7549|147940000|438330000|30.64999961853|1
2023-11-27 20:58:49|02456|101870|KN|1.45B|1450000000|16.11|566320|7.89|39|2024-02-07|15/12/2023||0.335||194950000|16.090000152588|1|2023-11-02|15/09/2023|0.31|0.28|175100000|175480000|13.10000038147|1
2023-11-27 20:58:55|02457|954882|LILAK|1.41B|1410000000|6.88|837145|-9.74|35|2024-02-21|15/12/2023||0.0548||1180000000|6.8899998664856|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.6300001144409|1
2023-11-27 20:59:02|02458|21222|CBZ|2.89B|2890000000|58.1|207386|17.12|42|2024-02-15|15/12/2023||-0.28||314590000|58.130001068115|1|2023-10-26|15/09/2023|0.66|0.59|410500000|395530000|50.810001373291|1
2023-11-27 20:59:08|02459|24295|WOR|3.37B|3370000000|67.44|230877|17.06|41|2023-12-14|15/11/2023||0.9333||941640000|67.449996948242|1|2023-09-27|15/08/2023|2.06|2.04|1200000000|1230000000|68.400001525879|1
2023-11-27 20:59:14|02460|989525|NTB|1.32B|1320000000|27.51|192202|-18.73|30|2024-02-12|15/12/2023||1.15||143140000|27.5|1|2023-10-24|15/09/2023|1.16|1.14|141700000|143860000|26.329999923706|1
2023-11-27 20:59:20|02461|1057998|ILPT|207.41M|207410000|3.15|561182|-25.25|29|2024-02-13|15/12/2023||-0.46||109530000|3.1500000953674|1|2023-10-25|15/09/2023|-0.4|-0.4|110140000|108560000|2.3599998950958|1
2023-11-27 20:59:26|02462|13839|ATGE|2.31B|2310000000|57.77|411887|42.49|42|2024-02-06|15/12/2023||1.09||368520000|57.680000305176|1|2023-10-26|15/09/2023|0.93|0.88|368800000|357120000|44.409999847412|1
2023-11-27 20:59:32|02463|15520|BANR|1.51B|1510000000|43.98|175912|-37.92|41|2024-01-18|15/12/2023||1.28||156640000|43.819999694824|1|2023-10-18|15/09/2023|1.43|1.35|157700000|158950000|43.669998168945|1
2023-11-27 20:59:38|02464|21236|SJW|2.08B|2080000000|64.93|125914|-13.37|42|2024-02-21|15/12/2023||0.5934||157160000|65.089996337891|1|2023-10-30|15/09/2023|1.13|0.97|204800000|187460000|58.669998168945|1
2023-11-27 20:59:45|02465|8046|STC|1.29B|1290000000|47|160924|5.09|42|2024-02-07|15/12/2023||0.39||559250000|47.189998626709|1|2023-10-25|15/09/2023|0.86|0.71|601700000|588900000|39.470001220703|1
2023-11-27 20:59:51|02466|20515|ALEX|1.21B|1210000000|16.62|287450|-16.03|38|2024-02-28|15/12/2023||0.13||55300000|16.620000839233|1|2023-11-02|15/09/2023|0.16|0.12|52500000|54000000|15.970000267029|1
2023-11-27 20:59:57|02467|15554|BGC|3.03B|3030000000|6.66|2524956|68.43|41|2023-11-01|15/09/2023||0.21||483200000|5.8699998855591|1|2023-08-03|15/06/2023||0.21||491300000|5.1700000762939|1
2023-11-27 21:00:04|02468|15357|ARGO|1.06B|1060000000|29.99|341025|12.03|42|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1
2023-11-27 21:00:15|02469|20324|SVC|1.20B|1200000000|7.21|760263|-5.37|42|2024-02-29|15/12/2023||-0.14||430690000|7.210000038147|1|2023-11-06|15/09/2023|-0.03|-0.03|496800000|489190000|7.7600002288818|1
2023-11-27 21:00:24|02470|20780|STAR|662.56M|662560000|7.63|220599|-84.91|40|2023-08-03|15/06/2023||0.375||76690000|47.6875|1|2023-04-26|15/03/2023|0.07|0.235|78300000|75890000|47.6875|1
2023-11-27 21:00:33|02471|945634|DEA|1.25B|1250000000|11.56|898262|-26.77|36|2024-02-27|15/12/2023||0.065||70440000|11.550000190735|1|2023-10-31|15/09/2023|0.06|0.06|72010000|69260000|10.489999771118|1
2023-11-27 21:00:38|02472|15985|EGBN|709.25M|709250000|23.64|263284|-49.19|42|2024-01-17|15/12/2023||0.6867||73560000|23.569999694824|1|2023-10-25|15/09/2023|0.91|0.72|77070000|73720000|17.889999389648|1
2023-11-27 21:00:46|02473|20492|GVA|2.02B|2020000000|46.01|315913|29.52|42|2024-02-16|15/12/2023||0.8575||831840000|45.979999542236|1|2023-10-31|15/09/2023|1.69|1.42|1110000000|1080000000|34.310001373291|1
2023-11-27 21:00:53|02474|20496|KAR|1.60B|1600000000|14.81|625333|13.25|42|2024-02-14|15/12/2023||0.13||392580000|14.810000419617|1|2023-11-01|15/09/2023|0.18|0.15|416000000|410670000|13.430000305176|1
2023-11-27 21:00:59|02475|995930|LAUR|2.07B|2070000000|13.11|678311|29.19|29|2024-02-22|15/12/2023||0.414||414550000|13.109999656677|1|2023-11-02|15/09/2023|0.23|0.19|361500000|360000000|14.310000419617|1
2023-11-27 21:01:06|02476|20474|BCEI|6.47B|6470000000|56.1|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2023-11-27 21:01:13|02477|16096|FIBK|2.66B|2660000000|25.32|608785|-42.94|42|2024-01-31|15/12/2023||0.6012||252740000|25.309999465942|1|2023-10-25|15/09/2023|0.7|0.62|255700000|258970000|21.680000305176|1
2023-11-27 21:01:20|02478|15982|EFSC|1.43B|1430000000|38.23|124775|-26.94|42|2024-01-22|15/12/2023||1.22||155660000|38.090000152588|1|2023-10-23|15/09/2023|1.17|1.24|153700000|155250000|35.669998168945|1
2023-11-27 21:01:25|02479|9231|MDRX|1.33B|1330000000|12.15|882705|-32.72|42|2024-02-22|15/12/2023||0.3288||171100000|12.039999961853|1|2023-11-27|15/09/2023||0.2804||159840000|12.479999542236|1
2023-11-27 21:01:30|02480|15523|HOPE|1.16B|1160000000|9.63|714991|-28.27|42|2024-01-23|15/12/2023||0.238||138050000|9.6199998855591|1|2023-10-23|15/09/2023|0.25|0.26|143680000|138250000|8.7299995422363|1
2023-11-27 21:01:37|02481|16783|NYMT|783.05M|783050000|8.64|638276|-22.38|39|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.8699998855591|4
2023-11-27 21:01:42|02482|17270|STRA|2.20B|2200000000|90.52|115059|11.93|42|2024-02-23|15/12/2023||1.36||297890000|90.529998779297|1|2023-11-02|15/09/2023|0.97|0.81|285900000|283180000|82.849998474121|1
2023-11-27 21:01:49|02483|1166007|AMWL|356.59M|356590000|1.25|1671289|-67.65|18|2024-02-22|15/12/2023||-0.1976||70180000|1.2400000095367|1|2023-11-01|15/09/2023|-0.48|-0.21|61900000|63170000|1.1699999570847|1
2023-11-27 21:01:54|02484|16776|NWBI|1.39B|1390000000|10.95|572014|-27.25|42|2024-01-22|15/12/2023||0.2217||131310000|10.939999580383|1|2023-10-23|15/09/2023|0.31|0.24|139260000|134220000|9.8100004196167|1
2023-11-27 21:02:00|02485|15967|ECPG|1.03B|1030000000|43.65|159042|-12.44|42|2024-02-21|15/12/2023||1.28||332430000|44.090000152588|1|2023-11-01|15/09/2023|0.79|1.36|309600000|333650000|37.680000305176|1
2023-11-27 21:02:06|02486|8029|MHO|2.93B|2930000000|105.2|259531|139.63|42|2024-01-31|15/12/2023||4.85||1170000000|104.88999938965|1|2023-10-25|15/09/2023|4.82|4.27|1000000000|1070000000|77.75|1
2023-11-27 21:02:12|02487|953810|GNL|1.99B|1990000000|8.66|2246558|-34.61|35|2024-02-28|15/12/2023||-0.03||161380000|8.670000076294|1|2023-11-07|15/09/2023|-1.11|-0.03|118170000|107870000|8.5100002288818|1
2023-11-27 21:02:17|02488|6423|PTEN|4.92B|4920000000|11.785|6744395|-31.91|42|2024-02-08|15/12/2023||0.2205||1510000000|11.789999961853|1|2023-11-07|15/09/2023|0.2|0.26|1000000000|1050000000|12.489999771118|1
2023-11-27 21:02:26|02489|17316|TBBK|2.06B|2060000000|38.24|310822|25.02|42|2024-01-25|15/12/2023||0.9667||122410000|38.209999084473|1|2023-10-26|15/09/2023|0.92|0.93|115660000|119240000|32.349998474121|1
2023-11-27 21:02:33|02490|15697|CFFN|689.14M|689140000|5.16|894914|-36.91|42|2024-01-31|15/12/2023||0.035||39650000|5.210000038147|1|2023-10-25|15/09/2023|0.04|0.03|30740000|37350000|4.2399997711182|1
2023-11-27 21:02:39|02491|20541|MEI|859.19M|859190000|23.86|326084|-47.63|42|2024-02-29|15/01/2024||0.29||274420000|23.860000610352|1|2023-12-07|15/10/2023||0.1133||290190000|23.860000610352|1
2023-11-27 21:02:46|02492|942641|PGRE|1.05B|1050000000|4.43|1236681|-29.65|37|2024-02-20|15/12/2023||-0.05||184230000|4.4200000762939|1|2023-11-01|15/09/2023|-0.04|-0.04|189180000|181500000|4.2800002098083|1
2023-11-27 21:02:54|02493|20619|VRE|1.36B|1360000000|13.54|639793|-15.33|42|2024-02-21|15/12/2023||-0.0961||71070000|13.550000190735|1|2023-10-25|15/09/2023|-0.6|-0.11|61500000|69270000|15.420000076294|1
2023-11-27 21:02:59|02494|40978|BLUE|417.66M|417660000|3.84|3522930|-48.75|39|2024-02-20|15/12/2023||-0.6808||18980000|3.829999923706|1|2023-11-07|15/09/2023|-0.66|-0.67|12390000|13560000|3.2999999523163|1
2023-11-27 21:03:07|02495|103911|VRTV|2.31B|2310000000|169.96|123306|31.21|38|2024-02-29|15/12/2023||5.08||1610000000|169.94999694824|1|2023-11-27|15/09/2023||5.15||1630000000|169.94999694824|1
2023-11-27 21:03:15|02496|20404|HMN|1.37B|1370000000|33.6|197129|-11.06|42|2024-02-06|15/12/2023||0.6475||275000000|33.560001373291|1|2023-11-02|15/09/2023|0.51|0.42|378700000|268870000|31.780000686646|1
2023-11-27 21:03:20|02497|17195|SMCI|15.65B|15650000000|294.21|3127054|204.33|42|2024-01-30|15/12/2023||4.11||2550000000|290.30999755859|1|2023-11-01|15/09/2023|3.43|3.27|2120000000|2110000000|239.4700012207|1
2023-11-27 21:03:27|02498|20899|RWT|813.85M|813850000|6.87|1277267|-10.92|42|2024-02-07|15/12/2023||0.1113||50560000|6.8499999046326|1|2023-10-30|15/09/2023|0.09|0.15|10000000|49620000|6.75|1
2023-11-27 21:03:32|02499|16057|FBNC|1.29B|1290000000|31.49|155421|-35.65|42|2024-01-24|15/12/2023||0.636||99080000|31.299999237061|1|2023-10-25|15/09/2023|0.73|0.68|99880000|99530000|26.479999542236|1
2023-11-27 21:03:38|02500|8215|BIG|123.79M|123790000|4.17|1667098|-78.26|41|2024-02-29|15/01/2024||0.0142||1440000000|4.1300001144409|1|2023-11-30|15/10/2023||-4.68||1030000000|4.1300001144409|1
2023-11-27 21:03:44|02501|16709|NBTB|1.70B|1700000000|36.07|159837|-24|42|2024-01-22|15/12/2023||0.74||138880000|36.029998779297|1|2023-10-24|15/09/2023|0.84|0.77|135130000|130220000|31.370000839233|1
2023-11-27 21:03:51|02502|943129|AVNS|1.00B|1000000000|21.5|307656|-20.98|37|2024-02-27|15/12/2023||0.4467||182330000|21.5|1|2023-11-01|15/09/2023|0.3|0.28|171300000|169600000|18.360000610352|1
2023-11-27 21:03:56|02503|1072221|RCUS|1.04B|1040000000|13.98|761012|-47.4|28|2024-02-21|15/12/2023||-1.04||28480000|14.050000190735|1|2023-11-07|15/09/2023|-0.94|-1.13|32000000|27570000|15.569999694824|1
2023-11-27 21:04:06|02504|32360|OPK|1.21B|1210000000|1.57|2089289|2.72|42|2024-02-22|15/12/2023||-0.0767||195640000|1.5750000476837|1|2023-11-06|15/09/2023|-0.11|-0.1|178600000|174780000|1.3500000238419|1
2023-11-27 21:04:12|02505|16632|MLAB|466.60M|466600000|86.84|40814|-48.05|38|2024-02-01|15/12/2023||1.82||56200000|86.769996643066|1|2023-11-06|15/09/2023|1.91|1.79|53170000|55430000|93.220001220703|1
2023-11-27 21:04:19|02506|21107|DLX|778.16M|778160000|17.81|202631|-4.04|42|2024-02-01|15/12/2023||0.78||541130000|17.809999465942|1|2023-11-02|15/09/2023|0.79|0.74|537800000|537330000|16.190000534058|1
2023-11-27 21:04:26|02507|21077|LZB|1.33B|1330000000|30.87|371802|19.43|42|2024-02-20|15/01/2024||0.8||535110000|30.85000038147|1|2023-11-29|15/10/2023||0.64||502550000|30.85000038147|1
2023-11-27 21:04:32|02508|20439|CRS|3.61B|3610000000|73.04|461550|67.42|42|2024-02-01|15/12/2023||0.84||688750000|73.290000915527|1|2023-10-26|15/09/2023|0.88|0.76|651900000|739150000|60.509998321533|1
2023-11-27 21:04:38|02509|30810|INO|115.20M|115200000|0.422|3425607|-79.15|41|2024-03-13|15/12/2023||-0.1267||136370|0.41299998760223|1|2023-11-09|15/09/2023|-0.09|-0.13|390000|116670|0.37999999523163|1
2023-11-27 21:04:43|02510|16925|PLUS|1.69B|1690000000|63.54|107678|21.05|42|2024-02-07|15/12/2023||1.35||610930000|63.5|1|2023-11-07|15/09/2023|1.4|1.32|587600000|561300000|64.389999389648|1
2023-11-27 21:04:50|02511|32380|ATSG|1.02B|1020000000|15.74|570662|-43.82|42|2024-02-22|15/12/2023||0.3286||538410000|15.729999542236|1|2023-11-06|15/09/2023|0.32|0.5|523000000|529880000|20.620000839233|1
2023-11-27 21:04:56|02512|31069|SUPN|1.48B|1480000000|27.09|450116|-20.96|42|2024-02-27|15/12/2023||0.34||155500000|27.079999923706|1|2023-11-08|15/09/2023|-0.29|0.02|153880000|144940000|23.860000610352|1
2023-11-27 21:05:02|02513|50909|RILY|599.42M|599420000|19.33|637134|-53|37|2024-02-21|15/12/2023|||||19.14999961853|1|2023-11-08|15/09/2023|-2.53||462310000||34.779998779297|1
2023-11-27 21:05:08|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2023-11-27 21:05:15|02515|16958|PRIM|1.62B|1620000000|30.36|359204|43.1|42|2024-02-26|15/12/2023||0.732||1550000000|30.379999160767|1|2023-11-07|15/09/2023|1.02|0.85|1530000000|1430000000|30.340000152588|1
2023-11-27 21:05:22|02516|15740|CLNE|762.73M|762730000|3.42|1829320|-45.2|42|2024-03-12|15/12/2023||0.0168||105860000|3.420000076294|1|2023-11-09|15/09/2023|-0.04|-0.01|95600000|104770000|3.5899999141693|1
2023-11-27 21:05:28|02517|17530|WABC|1.30B|1300000000|48.98|116355|-19.95|42|2024-01-18|15/12/2023||1.42||79770000|48.919998168945|1|2023-10-19|15/09/2023|1.56|1.44|83370000|79570000|44.919998168945|1
2023-11-27 21:05:35|02518|17389|TRS|1.01B|1010000000|24.33|118644|-9.74|42|2024-02-27|15/12/2023||0.581||251850000|24.35000038147|1|2023-10-26|15/09/2023|0.57|0.58|235300000|247220000|22.879999160767|1
2023-11-27 21:05:40|02519|16171|GEVO|253.13M|253130000|1.09|3829033|-45.87|42|2024-03-27|15/12/2023||-0.0561||4450000|1.1000000238419|1|2023-11-13|15/09/2023|-0.07|-0.06|4530000|4100000|1.1000000238419|1
2023-11-27 21:05:47|02520|16392|CSR|856.95M|856950000|53.63|83058|-17.35|54|2024-02-21|15/12/2023||-0.095||64150000|53.639999389648|1|2023-10-30|15/09/2023|0.41|-0.17|65120000|65170000|47.819999694824|1
2023-11-27 21:05:53|02521|17407|TTMI|1.50B|1500000000|14.64|761032|-7.84|42|2024-02-07|15/12/2023||0.2995||584170000|14.619999885559|1|2023-11-01|15/09/2023|0.43|0.27|572600000|570630000|11.489999771118|1
2023-11-27 21:05:59|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2023-11-27 21:06:03|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|15|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2023-11-27 21:06:10|02524|41226|PBF|5.61B|5610000000|45.61|2150765|-1.16|42|2024-02-08|15/12/2023||1.35||9290000000|45.590000152588|1|2023-11-02|15/09/2023|6.61|4.83|10730000000|9990000000|48.200000762939|1
2023-11-27 21:06:15|02525|8930|DDS|5.62B|5620000000|344.89|105742|-2.84|42|2024-02-20|15/01/2024||9.62||2120000000|340.64999389648|1|2023-11-09|15/10/2023|9.49|6.72|1480000000|1500000000|308.44000244141|1
2023-11-27 21:06:22|02526|21175|NNI|3.16B|3160000000|84.64|45588|-13.32|42|2024-02-27|15/12/2023||1.36||345300000|84.180000305176|1|2023-11-07|15/09/2023|1.15|1.2|329520000|333000000|88.51000213623|1
2023-11-27 21:06:29|02527|101871|LADR|1.40B|1400000000|10.99|592683|-0.72|39|2024-02-08|15/12/2023||0.296||75530000|10.989999771118|1|2023-10-26|15/09/2023|0.31|0.3|79750000|76160000|9.1499996185303|1
2023-11-27 21:07:07|02528|41260|ESRT|2.32B|2320000000|8.57|1128400|11.59|39|2024-02-21|15/12/2023||||183920000|8.5699996948242|1|2023-10-25|15/09/2023|0.07||546690000|186240000|7.6900000572205|1
2023-11-27 21:07:14|02529|20413|NWN|1.35B|1350000000|36.74|223676|-26.46|42|2024-02-23|15/12/2023||1.27||352030000|36.709999084473|1|2023-11-03|15/09/2023|-0.65|-0.66|141480000|127350000|38.580001831055|1
2023-11-27 21:07:19|02530|16208|GPRE|1.40B|1400000000|23.52|1036774|-29.06|42|2024-02-07|15/12/2023||0.2708||804500000|23.530000686646|1|2023-10-31|15/09/2023|0.35|-0.11|892770000|819290000|28.610000610352|1
2023-11-27 21:07:26|02531|32314|OII|2.10B|2100000000|20.83|1051513|41.01|42|2024-02-22|15/12/2023||0.2467||624470000|20.819999694824|1|2023-10-25|15/09/2023|0.38|0.32|635180000|635530000|24.829999923706|1
2023-11-27 21:07:41|02532|20188|FCF|1.34B|1340000000|13.2|513221|-10.07|43|2024-01-23|15/12/2023||0.3929||124000000|13.199999809265|1|2023-10-24|15/09/2023|0.39|0.4|122580000|123820000|12.060000419617|1
2023-11-27 21:07:46|02533|989521|ASIX|712.92M|712920000|26.44|183296|-34.83|30|2024-02-23|15/12/2023||0.3067||355500000|26.440000534058|1|2023-11-03|15/09/2023|-0.36|0.02|323000000|367900000|28.069999694824|1
2023-11-27 21:07:54|02534|16791|OCFC|806.35M|806350000|13.57|323346|-41.09|42|2024-01-25|15/12/2023||0.4771||100550000|13.560000419617|1|2023-10-19|15/09/2023|0.32|0.37|101800000|101220000|13.930000305176|1
2023-11-27 21:07:59|02535|16190|GLNG|2.29B|2290000000|21.6|858904|-15.49|42|2024-02-28|15/12/2023||0.5441||78040000|21.709999084473|1|2023-11-21|15/09/2023|0.55|0.5229|67250000|66580000|21.989999771118|1
2023-11-27 21:08:07|02536|15618|BUSE|1.15B|1150000000|20.94|122647|-19.6|40|2024-01-30|15/12/2023||0.4967||108260000|20.879999160767|1|2023-10-24|15/09/2023|0.55|0.51|109080000|108040000|18.969999313354|1
2023-11-27 21:08:13|02537|20422|SXI|1.62B|1620000000|136.5|51994|29.64|42|2024-02-01|15/12/2023||1.78||195160000|136.52000427246|1|2023-11-02|15/09/2023|1.74|1.7|184800000|184590000|143.52000427246|1
2023-11-27 21:08:21|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|15.87|20|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2023-11-27 21:08:27|02539|20446|GBX|1.17B|1170000000|37.5|285230|-1.45|42|2024-01-05|15/11/2023||0.7951||876020000|37.490001678467|1|2023-10-25|15/08/2023|0.92|1.01|1020000000|990320000|40.860000610352|1
2023-11-27 21:08:34|02540|15557|BHLB|901.22M|901220000|20.99|204332|-32.46|41|2024-01-25|15/12/2023||0.4633||107660000|21.059999465942|1|2023-10-20|15/09/2023|0.45|0.49|107800000|108470000|20.040000915527|1
2023-11-27 21:08:43|02541|20628|DK|1.73B|1730000000|27.11|1322254|-19.06|42|2024-02-27|15/12/2023||0.0829||3470000000|27.10000038147|1|2023-11-07|15/09/2023|2.02|1.44|4750000000|3620000000|25.799999237061|1
2023-11-27 21:08:50|02542|21241|AZZ|1.23B|1230000000|48.87|123114|18.38|42|2024-01-08|15/11/2023||1.01||372740000|48.880001068115|1|2023-10-10|15/08/2023|1.27|1.08|398500000|396910000|45.490001678467|1
2023-11-27 21:08:55|02543|15746|CMCO|1.01B|1010000000|35.07|86463|12.28|42|2024-02-06|15/12/2023||0.66||249810000|35.049999237061|1|2023-11-01|15/09/2023|0.76|0.7|258400000|255060000|30.569999694824|1
2023-11-27 21:09:03|02544|17126|SBSI|833.12M|833120000|27.59|108114|-23.11|42|2024-01-26|15/12/2023||0.755||68280000|27.569999694824|1|2023-10-26|15/09/2023|0.6|0.76|67250000|68230000|28.25|1
2023-11-27 21:09:07|02545|994248|LGFb|2.11B|2110000000|9.01|866132|25.35|29|2024-02-01|15/12/2023||0.2234||1030000000|8.9499998092651|1|2023-11-09|15/09/2023|0.21|-0.0541|1020000000|1010000000|8.6599998474121|1
2023-11-27 21:09:17|02546|24332|TGI|839.27M|839270000|10.92|1060296|-7.69|42|2024-01-31|15/12/2023||0.1366||368020000|10.920000076294|1|2023-11-07|15/09/2023|0.01|-0.01|354100000|337520000|7.9099998474121|1
2023-11-27 21:09:25|02547|40056|CNOB|733.88M|733880000|19.01|106890|-27.33|40|2024-01-25|15/12/2023||0.462||65900000|19.010000228882|1|2023-10-26|15/09/2023|0.51|0.5|66910000|67240000|16.229999542236|1
2023-11-27 21:09:31|02548|15638|CALM|2.33B|2330000000|47.18|824887|-17.17|36|2023-12-20|15/11/2023||0.5667||495970000|47.130001068115|1|2023-10-03|15/08/2023|0.02|0.33|459300000|473370000|47.520000457764|1
2023-11-27 21:09:41|02549|20869|GTY|1.55B|1550000000|29.39|285196|-11.97|42|2024-02-28|15/12/2023||0.3166||46820000|29.389999389648|1|2023-10-25|15/09/2023|0.31|0.31|48850000|43330000|26.549999237061|1
2023-11-27 21:09:48|02550|16179|GIII|1.29B|1290000000|28.23|552140|31.98|42|2024-03-21|15/01/2024||0.671||896630000|28.329999923706|1|2023-12-06|15/10/2023||2.05||1130000000|28.329999923706|1
2023-11-27 21:09:54|02551|20334|OFG|1.58B|1580000000|33.6|193733|16.48|42|2024-01-30|15/12/2023||0.9375||171860000|33.580001831055|1|2023-10-20|15/09/2023|0.95|0.95|172200000|171580000|29.799999237061|1
2023-11-27 21:10:02|02552|15895|DCOM|781.46M|781460000|20.13|143628|-41.1|42|2024-01-25|15/12/2023||0.4873||84180000|20.120000839233|1|2023-10-19|15/09/2023|0.56|0.54|84410000|87260000|19.799999237061|1
2023-11-27 21:10:09|02553|41267|NBHC|1.22B|1220000000|32.55|152305|-32.65|38|2024-01-25|15/12/2023||0.84||107120000|32.540000915527|1|2023-10-24|15/09/2023|0.94|0.86|107140000|107550000|29.020000457764|1
2023-11-27 21:10:15|02554|17322|TCBK|1.17B|1170000000|35.11|75865|-33.91|42|2024-01-30|15/12/2023||0.835||101810000|35.049999237061|1|2023-10-25|15/09/2023|0.92|0.88|104110000|103190000|30.25|1
2023-11-27 21:10:21|02555|20830|LTC|1.35B|1350000000|32.5|231664|-15.83|42|2024-02-15|15/12/2023||0.4743||33470000|32.490001678467|1|2023-10-26|15/09/2023|0.54|0.46|31590000|33660000|31.219999313354|1
2023-11-27 21:10:29|02556|21218|AIR|2.43B|2430000000|69.92|193044|47.99|41|2023-12-21|15/11/2023||0.7975||526260000|69.900001525879|1|2023-09-26|15/08/2023|0.78|0.69|550000000|507230000|61.330001831055|1
2023-11-27 21:10:35|02557|21067|GFF|2.37B|2370000000|47.46|388045|28.4|42|2024-02-01|15/12/2023||0.768||608020000|47.479999542236|1|2023-11-15|15/09/2023|1.19|0.96|641380000|653800000|47.240001678467|1
2023-11-27 21:10:42|02558|20180|OPI|255.48M|255480000|5.24|1491873|-65.02|43|2024-02-14|15/12/2023||-0.12||133400000|5.2399997711182|1|2023-10-30|15/09/2023|-0.41|-0.45|133360000|132740000|4.1199998855591|1
2023-11-27 21:10:49|02559|24393|NOG|3.72B|3720000000|37.07|1360315|4.24|42|2024-02-22|15/12/2023||2.01||593970000|37.080001831055|1|2023-11-01|15/09/2023|1.73|1.75|511700000|513000000|38.340000152588|1
2023-11-27 21:10:56|02560|15475|ASTE|727.20M|727200000|31.83|131544|-27.57|42|2024-02-26|15/12/2023||0.879||367430000|31.840000152588|1|2023-11-01|15/09/2023|-0.01|0.62|303100000|332770000|40.040000915527|1
2023-11-27 21:11:01|02561|16073|PFC|710.72M|710720000|19.87|140519|-31.41|41|2024-01-22|15/12/2023||0.5733||64300000|19.889999389648|1|2023-10-24|15/09/2023|0.69|0.58|67520000|64730000|16.479999542236|1
2023-11-27 21:11:07|02562|17481|VECO|1.65B|1650000000|29.14|486725|49.1|42|2024-02-12|15/12/2023||0.4015||174410000|29.329999923706|1|2023-11-06|15/09/2023|0.53|0.37|177400000|168150000|25.319999694824|1
2023-11-27 21:11:15|02563|39252|BKD|979.78M|979780000|5.23|1526668|67.36|42|2024-02-20|15/12/2023||-0.22||756020000|5.2300000190735|1|2023-11-06|15/09/2023|-0.22|-0.22|757290000|752170000|4.1399998664856|1
2023-11-27 21:11:23|02564|24396|TMP|760.56M|760560000|53|49774|-35.91|39|2024-01-26|15/12/2023||1.25||75840000|53.029998779297|1|2023-10-27|15/09/2023|-2.35|1.09|72360000|72940000|50.209999084473|1
2023-11-27 21:11:30|02565|942638|ENVA|1.21B|1210000000|40.47|241899|2.31|37|2024-02-01|15/12/2023||1.72||587120000|40.450000762939|1|2023-10-24|15/09/2023|1.5|2|551360000|534370000|45.709999084473|1
2023-11-27 21:11:37|02566|20893|PRA|651.39M|651390000|12.8|260219|-35.24|42|2024-02-22|15/12/2023||0.0979||243480000|12.789999961853|1|2023-11-08|15/09/2023|-0.07|0.15|242420000|241120000|17.85000038147|1
2023-11-27 21:11:44|02567|15705|CHCO|1.45B|1450000000|97.42|60060|-3.1|42|2024-01-23|15/12/2023||1.87||72670000|97.279998779297|1|2023-10-24|15/09/2023|1.98|1.88|73000000|72770000|88.650001525879|1
2023-11-27 21:11:50|02568|15404|AMSF|1.01B|1010000000|52.33|80340|-3.81|42|2024-02-21|15/12/2023||0.725||56060000|52.279998779297|1|2023-10-25|15/09/2023|0.52|0.69|72640000|67510000|51.930000305176|1
2023-11-27 21:11:55|02569|15519|BANF|2.84B|2840000000|86.22|83905|-17.15|42|2024-01-18|15/12/2023||1.44||146840000|85.980003356934|1|2023-10-19|15/09/2023|1.52|1.49|148700000|148520000|83.349998474121|1
2023-11-27 21:12:02|02570|20172|AGM|1.78B|1780000000|163.74|40603|30.27|38|2024-02-22|15/12/2023||3.9||85930000|163.82000732422|1|2023-11-06|15/09/2023|4.13|4|89300000|83860000|162.83000183105|1
2023-11-27 21:12:19|02571|15409|AMWD|1.22B|1220000000|74.23|133590|31.52|42|2024-02-27|15/01/2024||1.37||421590000|74.129997253418|1|2023-11-30|15/10/2023||2.09||464330000|74.129997253418|1
2023-11-27 21:12:26|02572|17107|SAFT|1.14B|1140000000|77.34|49023|-16.3|35|2023-11-01|15/09/2023|0.59|1|229360||75.169998168945|1|2023-08-03|15/06/2023|0.8|1.2|229440000||71.050003051758|1
2023-11-27 21:12:33|02573|20359|FDP|1.12B|1120000000|23.36|248926|-14.48|42|2024-02-21|15/12/2023||0.33||1030000000|23.360000610352|1|2023-11-01|15/09/2023|0.35|0.43|1000000000|1070000000|25|1
2023-11-27 21:12:39|02574|15604|BRKL|819.19M|819190000|9.37|417141|-34.36|42|2024-01-31|15/12/2023||0.2433||90230000|9.3100004196167|1|2023-10-25|15/09/2023|0.26|0.27|89580000|93000000|8.5100002288818|1
2023-11-27 21:12:45|02575|24344|UVV|1.36B|1360000000|55.46|113594|-4.05|42|2024-02-06|15/12/2023|||||55.680000305176|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1
2023-11-27 21:12:51|02576|994247|CNDT|659.47M|659470000|3.04|975280|-26.21|30|2024-02-21|15/12/2023||0.05||950000000|3.0350000858307|1|2023-11-01|15/09/2023|-0.09|0.02|932000000|915000000|3.1900000572205|1
2023-11-27 21:12:56|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2023-11-27 21:13:03|02578|17257|STBA|1.07B|1070000000|28.11|129768|-24.42|42|2024-01-25|15/12/2023||0.846||99350000|28.090000152588|1|2023-10-19|15/09/2023|0.87|0.91|99570000|101530000|27.25|1
2023-11-27 21:13:09|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2023-11-27 21:13:15|02580|20633|AROC|2.27B|2270000000|14.575|1051524|71.88|42|2024-02-22|15/12/2023||0.1967||256100000|14.579999923706|1|2023-11-01|15/09/2023|0.2|0.19|253370000|252040000|12.670000076294|1
2023-11-27 21:13:20|02581|13066|TUP|77.73M|77730000|1.665|4384490|-61.99|43|2024-01-31|15/12/2023||0.2121||328000000|1.6699999570847|1|2023-11-27|15/09/2023||0.1444||297100000|1.6799999475479|1
2023-11-27 21:13:26|02582|20722|SAH|1.76B|1760000000|51.73|265080|3.92|42|2024-02-14|15/12/2023||1.85||3610000000|51.880001068115|1|2023-10-26|15/09/2023|2.02|1.77|3600000000|3540000000|43.330001831055|1
2023-11-27 21:13:32|02583|20161|MATV|666.13M|666130000|12.29|492331|-39.91|42|2024-02-21|15/12/2023||0.175||520100000|12.279999732971|1|2023-11-08|15/09/2023|0.21|0.1|498200000|545100000|13.289999961853|1
2023-11-27 21:13:39|02584|20195|RPT|1.00B|1000000000|11.37|1195448|0.36|42|2024-02-20|15/12/2023||-0.018||49420000|11.369999885559|1|2023-11-02|15/09/2023|-0.09|-0.02|54890000|48760000|10.859999656677|1
2023-11-27 21:13:44|02585|942496|FFWM|314.39M|314390000|5.55|691693|-57.64|34|2024-01-31|15/12/2023||0.0435||64620000|5.5599999427795|1|2023-10-26|15/09/2023|0.05|0.04|63770000|63680000|4.8899998664856|1
2023-11-27 21:13:50|02586|16567|MATW|1.06B|1060000000|34.99|127221|9.26|42|2024-01-25|15/12/2023||0.54||431600000|35.029998779297|1|2023-11-16|15/09/2023|0.96|0.82|480170000|476500000|38.080001831055|1
2023-11-27 21:13:56|02587|15784|COWN|1.06B|1060000000|38.99|601333|0.67|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2023-11-27 21:14:04|02588|15433|APOG|1.01B|1010000000|45.7|157993|-6.49|41|2023-12-21|15/11/2023||1.11||360040000|45.689998626709|1|2023-09-19|15/08/2023|1.36|1.12|354000000|371190000|49.310001373291|1
2023-11-27 21:14:10|02589|21043|SCS|1.37B|1370000000|12.05|966346|42.08|41|2023-12-19|15/11/2023||0.21||803830000|12.050000190735|1|2023-09-19|15/08/2023|0.31|0.2|854600000|829170000|8.7399997711182|1
2023-11-27 21:14:17|02590|15420|ANGO|268.96M|268960000|6.75|708401|-49.01|42|2024-01-04|15/11/2023||-0.07||82060000|6.75|1|2023-10-04|15/08/2023|-0.12|-0.13|78700000|77690000|7.5999999046326|1
2023-11-27 21:14:23|02591|13089|SSP|632.11M|632110000|7.43|496192|-47.34|42|2024-03-01|15/12/2023||0.1967||606350000|7.3699998855591|1|2023-11-03|15/09/2023|-0.19|-0.2|566530000|565970000|6.0999999046326|1
2023-11-27 21:14:29|02592|21022|FRO|4.94B|4940000000|237.3|2817931|63.88|38|2024-02-29|15/12/2023||0.667||304770000|22.200000762939|1|2023-11-29|15/09/2023||0.4614||251140000|22.200000762939|1
2023-11-27 21:14:34|02593|20364|INN|775.27M|775270000|6.27|1181379|-25.94|42|2024-02-21|15/12/2023||-0.09||175140000|6.2600002288818|1|2023-11-01|15/09/2023|-0.05|-0.15|181820000|181490000|5.6399998664856|1
2023-11-27 21:14:41|02594|960623|KURA|687.76M|687760000|9.26|700823|-35.67|32|2024-02-22|15/12/2023||-0.5538||0.00|9.25|1|2023-11-02|15/09/2023|-0.5|-0.54|0.00||7.9899997711182|1
2023-11-27 21:14:47|02595|39253|CXW|1.68B|1680000000|14.82|870024|17.23|42|2024-02-07|15/12/2023||0.1725||486500000|14.819999694824|1|2023-11-06|15/09/2023|0.14|0.13|483700000|474760000|13.300000190735|1
2023-11-27 21:14:53|02596|1166762|RADI|1.65B|1650000000|15|1098112|36.86|19|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2023-11-27 21:14:58|02597|20575|EIG|984.07M|984070000|38.4|119798|-13.19|42|2024-02-21|15/12/2023||1.09||218390000|38.310001373291|1|2023-10-25|15/09/2023|0.68|0.69|203500000|216250000|39.139999389648|1
2023-11-27 21:15:04|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|-7.91|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2023-11-27 21:15:10|02599|15518|BANC|687.03M|687030000|11.98|1702733|-27|42|2024-01-25|15/12/2023||0.16||131950000|11.949999809265|1|2023-10-24|15/09/2023|0.3|0.29|119990000|76840000|11.270000457764|1
2023-11-27 21:15:16|02600|16151|GABC|856.21M|856210000|29.05|63337|-26.47|42|2024-01-29|15/12/2023||0.674||63260000|28.930000305176|1|2023-10-30|15/09/2023|0.73|0.69|62360000|63950000|27.079999923706|1
2023-11-27 21:15:22|02601|20382|SMP|772.04M|772040000|35.53|152014|-8.44|42|2024-02-20|15/12/2023||0.7133||318340000|35.549999237061|1|2023-10-27|15/09/2023|1.11|0.98|386410000|391230000|31.920000076294|1
2023-11-27 21:15:29|02602|16667|MRTN|1.53B|1530000000|18.76|245498|-11.67|42|2024-01-25|15/12/2023||0.2312||288710000|18.739999771118|1|2023-10-18|15/09/2023|0.17|0.23|279500000|284480000|20.10000038147|1
2023-11-27 21:15:36|02603|16442|KAMN|575.30M|575300000|20.27|118638|0.1|42|2024-02-26|15/12/2023||0.1467||193770000|20.229999542236|1|2023-11-01|15/09/2023|0.1|0.08|183030000|180570000|18.610000610352|1
2023-11-27 21:15:43|02604|16233|HA|227.19M|227190000|4.4|2685891|-64.1|42|2024-01-30|15/12/2023||-2.21||674840000|4.3899998664856|1|2023-10-24|15/09/2023|-1.06|-0.87|727680000|738290000|4.1799998283386|1
2023-11-27 21:15:49|02605|16004|ENDPQ|940.88K|940880|0.004|115060|-96.96|42|2024-02-28|15/12/2023||0.322||566700000|0.00300000002608|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1
2023-11-27 21:15:55|02606|16353|IMKTA|1.54B|1540000000|80.77|71975|-17.13|41|2024-02-08|15/12/2023|||||80.449996948242|1|2023-12-08|15/09/2023|||||80.449996948242|1
2023-11-27 21:16:02|02607|21094|TBI|429.42M|429420000|13.8|314538|-36|42|2024-02-07|15/12/2023||0.2051||500950000|13.800000190735|1|2023-10-23|15/09/2023|0.16|0.24|473000000|488910000|13.909999847412|1
2023-11-27 21:16:08|02608|985716|GMRE|669.95M|669950000|9.88|290872|-0.41|30|2024-03-06|15/12/2023||0.012||35880000|9.8699998855591|1|2023-11-06|15/09/2023|0.05|0.01|35500000|36050000|9.3199996948242|1
2023-11-27 21:16:13|02609|16188|GLDD|451.63M|451630000|6.74|351327|-3.91|42|2024-02-21|15/12/2023||0.1133||183930000|6.7699999809265|1|2023-11-07|15/09/2023|-0.09|-0.11|117200000|136830000|7.5|1
2023-11-27 21:16:19|02610|17531|WASH|446.55M|446550000|26.18|94482|-46.58|41|2024-01-29|15/12/2023||0.56||49100000|26.229999542236|1|2023-10-23|15/09/2023|0.65|0.58|48980000|49040000|24.579999923706|1
2023-11-27 21:16:27|02611|16488|LBAI|795.97M|795970000|12.22|218019|-34.39|41|2024-01-26|15/12/2023||0.33||76010000|12.229999542236|1|2023-10-26|15/09/2023|0.34|0.35|74270000|76580000|11.029999732971|1
2023-11-27 21:16:31|02612|1010610|BTU|3.15B|3150000000|24.03|2760078|-20.6|29|2024-02-13|15/12/2023||1.13||1160000000|23.989999771118|1|2023-10-26|15/09/2023|0.8|0.9844|1080000000|1100000000|24.670000076294|1
2023-11-27 21:16:38|02613|17129|SCHL|1.20B|1200000000|38.66|233892|-3.45|41|2023-12-14|15/11/2023||2.44||618030000|38.639999389648|1|2023-09-21|15/08/2023|-2.2|-1.2|228500000|272520000|39.400001525879|1
2023-11-27 21:16:45|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2023-11-27 21:16:50|02615|1164645|NTST|1.07B|1070000000|15.52|780863|-20.32|18|2024-02-22|15/12/2023||0.05||33350000|15.510000228882|1|2023-10-25|15/09/2023|0.06|0.05|33960000|31970000|13.970000267029|1
2023-11-27 21:16:55|02616|40973|ARCT|694.00M|694000000|25.89|376937|45.08|38|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1|2023-08-07|15/06/2023|-1.98|-0.68|10520000|28380000|32.150001525879|1
2023-11-27 21:17:01|02617|1055312|CEIX|3.25B|3250000000|104.67|541375|52.4|28|2024-02-06|15/12/2023||4.91||580500000|104.66999816895|1|2023-10-31|15/09/2023|3.11|4.8|569900000|587250000|102.16999816895|1
2023-11-27 21:17:06|02618|17498|VNDA|204.81M|204810000|3.56|1289362|-65.87|42|2024-02-14|15/12/2023||-0.03||45600000|3.5699999332428|1|2023-11-08|15/09/2023|0.00|-0.04|38820000|44500000|4.4299998283386|1
2023-11-27 21:17:12|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|17.76|42|2024-01-25|15/12/2023||0.2753||178220000|23.940000534058|1|2023-10-24|15/09/2023|0.31|0.25|176420000|176960000|23.860000610352|1
2023-11-27 21:17:17|02620|20994|GEO|1.25B|1250000000|10.285|2305606|-5.99|42|2024-02-14|15/12/2023||0.21||606770000|10.279999732971|1|2023-11-07|15/09/2023|0.19|0.19|602800000|595300000|8.9499998092651|1
2023-11-27 21:17:22|02621|20921|DHT|1.65B|1650000000|10.19|2662180|1.86|42|2024-02-07|15/12/2023||0.251||100230000|10.199999809265|1|2023-11-06|15/09/2023|0.19|0.2|130300000|89890000|11.279999732971|1
2023-11-27 21:17:28|02622|17116|SATS|898.64M|898640000|10.74|639167|-39.16|42|2024-02-22|15/12/2023||0.2493||470090000|10.75|1|2023-11-06|15/09/2023|0.04|0.14|413100000|470650000|15.439999580383|1
2023-11-27 21:17:35|02623|24340|WMK|1.66B|1660000000|61.89|79948|-27.76|39|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1|2023-08-07|15/06/2023|1.27||1180000000||64.970001220703|1
2023-11-27 21:17:41|02624|39250|IVR|376.05M|376050000|7.8|1166309|-40.15|42|2024-02-20|15/12/2023||1.29||72840000|7.8010001182556|1|2023-11-06|15/09/2023|1.51|1.33|9430000|72610000|7.9099998474121|1
2023-11-27 21:17:47|02625|1129434|PSN|6.64B|6640000000|63.3|704295|29.68|22|2024-02-21|15/12/2023||0.626||1330000000|63.290000915527|1|2023-11-01|15/09/2023|0.69|0.62|1400000000|1270000000|56.549999237061|1
2023-11-27 21:17:53|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2023-11-27 21:18:00|02627|20570|CRK|2.86B|2860000000|10.26|3480235|-44.18|42|2024-02-13|15/12/2023||0.2001||431050000|10.255000114441|1|2023-10-30|15/09/2023|0.04|0.06|376740000|345300000|12.25|1
2023-11-27 21:18:06|02628|17141|SCSC|799.44M|799440000|32.02|119240|2.66|42|2024-02-06|15/12/2023||0.95||936900000|32.060001373291|1|2023-11-09|15/09/2023|0.74|0.91|876300000|927030000|31.010000228882|1
2023-11-27 21:18:12|02629|992963|RC|1.74B|1740000000|10.04|1047704|-23.82|30|2024-03-13|15/12/2023||0.3271||176500000|10.029999732971|1|2023-11-07|15/09/2023|0.28|0.36|118570000|176130000|9.9399995803833|1
2023-11-27 21:18:18|02630|17625|ZUMZ|365.07M|365070000|18.43|325539|-24.03|38|2024-03-14|15/01/2024||0.495||266540000|18.440000534058|1|2023-11-30|15/10/2023||-0.175||214100000|18.440000534058|1
2023-11-27 21:18:25|02631|21115|GCO|372.32M|372320000|32.36|163539|-39.62|42|2024-03-14|15/01/2024||4.09||730900000|32.310001373291|1|2023-12-01|15/10/2023||0.825||582980000|32.310001373291|1
2023-11-27 21:18:33|02632|17473|UVSP|546.49M|546490000|18.52|100516|-32.76|42|2024-01-24|15/12/2023||0.4733||71700000|18.510000228882|1|2023-10-25|15/09/2023|0.58|0.55|72280000|73550000|16.829999923706|1
2023-11-27 21:18:39|02633|24392|NHC|1.18B|1180000000|76.94|34545|23.79|38|2024-02-22|15/12/2023|||||76.940002441406|1|2023-11-03|15/09/2023|0.68||288500000||67.919998168945|1
2023-11-27 21:18:46|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1
2023-11-27 21:18:54|02635|16760|NTGR|382.25M|382250000|12.91|481979|-32.66|42|2024-02-07|15/12/2023||0.1745||214920000|12.909999847412|1|2023-10-25|15/09/2023|0.23|-0.05|197800000|183850000|10.939999580383|1
2023-11-27 21:19:00|02636|17244|SRCE|1.18B|1180000000|48.08|47338|-15.05|41|2024-01-18|15/12/2023||1.11||90560000|48.080001831055|1|2023-10-19|15/09/2023|1.32|1.1|93860000|89740000|42.779998779297|1
2023-11-27 21:19:07|02637|39243|DHC|485.71M|485710000|2.03|1363301|100|42|2024-02-29|15/12/2023||-0.19||367630000|2.0150001049042|1|2023-11-01|15/09/2023|-0.264|-0.21|356520000|359780000|2.0699999332428|1
2023-11-27 21:19:13|02638|17626|PEBO|1.02B|1020000000|29.48|95404|-0.71|41|2024-01-23|15/12/2023||0.945||113300000|29.450000762939|1|2023-10-24|15/09/2023|0.9|0.94|116480000|112640000|25.389999389648|1
2023-11-27 21:19:20|02639|17008|QCRH|849.34M|849340000|50.76|53680|-1.54|38|2024-01-24|15/12/2023||1.32||83650000|50.790000915527|1|2023-10-25|15/09/2023|1.51|1.36|81850000|84110000|47.139999389648|1
2023-11-27 21:19:25|02640|15959|EBIX|133.19M|133190000|4.32|2018736|-75.93|40|2024-03-01|15/12/2023||0.15||129340000|4.3299999237061|1|2023-11-14|15/09/2023|-0.11|0.14|119200000|124290000|3.3849999904633|1
2023-11-27 21:19:32|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2023-11-27 21:19:38|02642|20671|ARR|835.37M|835370000|17.05|1764646|-41.94|41|2023-10-25|15/09/2023|1.08|1.15||32950000|14.949999809265|1|2023-07-26|15/06/2023|0.23|0.24|62330000|63450000|5.1799999237061|5
2023-11-27 21:19:45|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2023-11-27 21:19:51|02644|16244|HBNC|477.31M|477310000|10.8|145008|-30.87|41|2024-01-24|15/12/2023||0.326||53030000|10.800000190735|1|2023-10-25|15/09/2023|0.37|0.36|53920000|55380000|9.6000003814697|1
2023-11-27 21:19:56|02645|20938|||||||37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-11-27 21:20:02|02646|16262|HFWA|600.30M|600300000|17.23|176225|-47.6|42|2024-01-25|15/12/2023||0.4517||62320000|17.170000076294|1|2023-10-19|15/09/2023|0.51|0.44|61890000|62490000|16.309999465942|1
2023-11-27 21:20:07|02647|945638|EFC|901.79M|901790000|13.1|771455|-6.98|36|2024-02-14|15/12/2023||0.4317||79720000|13.10000038147|1|2023-11-07|15/09/2023|0.33|0.43|53730000|80100000|12.699999809265|1
2023-11-27 21:20:13|02648|17240|SPTN|771.11M|771110000|22.18|229694|-30.78|41|2024-02-21|15/12/2023||0.4006||2270000000|22.14999961853|1|2023-11-08|15/09/2023|0.54|0.58|2260000000|2300000000|23.360000610352|1
2023-11-27 21:20:20|02649|20430|BHE|902.75M|902750000|25.31|144061|-10.96|42|2024-02-08|15/12/2023||0.5675||730000000|25.340000152588|1|2023-10-25|15/09/2023|0.57|0.52|720000000|701750000|23.120000839233|1
2023-11-27 21:20:27|02650|41187|SPNT|1.78B|1780000000|10.605|480419|64.77|42|2024-02-22|15/12/2023||0.28|||10.60000038147|1|2023-11-08|15/09/2023|0.32|0.2|702600000||10.189999580383|1
2023-11-27 21:20:34|02651|31040|HMST|115.87M|115870000|6.16|329408|-77.29|42|2024-01-22|15/12/2023||0.0325||52440000|6.1399998664856|1|2023-10-30|15/09/2023|0.12|0.05|49380000|53030000|4.5050001144409|1
2023-11-27 21:20:39|02652|16056|FBMS|803.68M|803680000|25.86|78793|-24.43|38|2024-01-24|15/12/2023||0.712||71350000|25.819999694824|1|2023-10-26|15/09/2023|0.76|0.79|80020000|75290000|25.370000839233|1
2023-11-27 21:20:45|02653|1062592|BRSP|841.00M|841000000|6.46|784585|-8.05|28|2024-02-20|15/12/2023||0.226||46450000|6.4650001525879|1|2023-10-30|15/09/2023|0.28|0.21|59090000|54100000|5.4000000953674|1
2023-11-27 21:20:50|02654|20273|SFL|1.42B|1420000000|11.35|708494|13.93|42|2024-02-27|15/12/2023||0.1275||194220000|11.340000152588|1|2023-11-08|15/09/2023|0.2135|0.1845|204890000|199550000|10.979999542236|1
2023-11-27 21:20:56|02655|41192|AHH|947.36M|947360000|10.65|312375|-11.58|39|2024-02-08|15/12/2023||0.085||62490000|10.64999961853|1|2023-11-02|15/09/2023|0.06|0.1|166010000|60020000|10.090000152588|1
2023-11-27 21:21:03|02656|21017|DRQ|770.49M|770490000|22.54|223326|-3.9|42|2024-02-27|15/12/2023||0.2061||123880000|22.540000915527|1|2023-10-26|15/09/2023|-0.15|0.13|117240000|111880000|24.790000915527|1
2023-11-27 21:22:08|02657|31077|IDEX|21.49M|21490000|1.82|364724|-93.73|24|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|0.0083013432039638|521
2023-11-27 21:22:14|02658|41207|VTOL|747.67M|747670000|26.47|102576|4.41|40|2024-03-07|15/12/2023||0.405||334550000|26.479999542236|1|2023-11-01|15/09/2023|0.15|0.33|338100000|325000000|26.139999389648|1
2023-11-27 21:22:19|02659|997801|PUMP|1.03B|1030000000|9.16|1622454|-15.37|29|2024-02-20|15/12/2023||0.1467||377510000|9.1599998474121|1|2023-11-01|15/09/2023|0.31|0.29|424000000|405460000|10.479999542236|1
2023-11-27 21:22:29|02660|22586|GCI|291.70M|291700000|2.035|840166|-13.22|35|2024-02-28|15/12/2023||0.0354||672950000|2.0199999809265|1|2023-11-02|15/09/2023|-0.02|-0.01|652900000|660400000|2.2999999523163|1
2023-11-27 21:22:34|02661|993271|INSW|2.28B|2280000000|46.62|526378|5.48|30|2024-03-07|15/12/2023||2.02||236110000|46.619998931885|1|2023-11-07|15/09/2023|2.04|1.66|241710000|216700000|49.090000152588|1
2023-11-27 21:22:40|02662|101853|CIO|183.32M|183320000|4.58|327392|-54.84|38|2024-02-28|15/12/2023||-0.06||44120000|4.5599999427795|1|2023-11-09|15/09/2023|-0.05|-0.07|44200000|44430000|3.9500000476837|1
2023-11-27 21:22:46|02663|17569|WRLD|637.31M|637310000|110.64|32801|57.5|42|2024-01-25|15/12/2023||1.81||142690000|110.59999847412|1|2023-10-20|15/09/2023|2.71|1.71|136900000|135760000|117.12999725342|1
2023-11-27 21:22:52|02664|103922|DNOW|1.08B|1080000000|10.165|615948|-16.72|39|2024-02-15|15/12/2023||0.175||547680000|10.164999961853|1|2023-11-02|15/09/2023|0.25|0.25|588000000|604030000|11.189999580383|1
2023-11-27 21:22:58|02665|16728|NFBK|433.38M|433380000|9.64|205524|-37.78|37|2024-01-24|15/12/2023||0.1733||31440000|9.6400003433228|1|2023-10-25|15/09/2023|0.19|0.1867|31810000|31660000|8.6999998092651|1
2023-11-27 21:23:04|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2023-11-27 21:23:10|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2023-11-27 21:23:15|02668|1024877|TRTX|430.65M|430650000|5.54|411540|-22.31|28|2024-02-21|15/12/2023||-0.0103||27870000|5.5300002098083|1|2023-10-31|15/09/2023|-0.83|-0.29|27020000|32540000|5.710000038147|1
2023-11-27 21:23:21|02669|20296|LGFa|2.22B|2220000000|9.45|1013253|22.75|42|2024-02-01|15/12/2023||0.2234||1030000000|9.4499998092651|1|2023-11-09|15/09/2023|0.21|-0.0541|1020000000|1010000000|9.1000003814697|1
2023-11-27 21:23:28|02670|20788|STNG|2.73B|2730000000|55.8|1014617|8.14|42|2024-02-15|15/12/2023||2.66||333180000|55.799999237061|1|2023-11-09|15/09/2023|1.91|1.56|291180000|279040000|54.590000152588|1
2023-11-27 21:23:34|02671|16915|PLAB|1.35B|1350000000|21.59|487569|14.34|41|2024-02-21|15/01/2024||0.49||220000000|21.60000038147|1|2023-12-13|15/10/2023||0.53||224000000|21.60000038147|1
2023-11-27 21:23:39|02672|1116151|GOSS|168.38M|168380000|0.747|2098255|-91.35|26|2024-03-22|15/12/2023||-0.2078||0.00|0.75|1|2023-11-09|15/09/2023|-0.21|-0.26|0.00||0.59500002861023|1
2023-11-27 21:23:46|02673|960553|ABTX|1.26B|1260000000|41.63|105226|0|29|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1
2023-11-27 21:23:54|02674|20908|ACCO|501.68M|501680000|5.285|621323|-5.45|42|2024-02-13|15/12/2023||0.4||532220000|5.2849998474121|1|2023-11-02|15/09/2023|0.24|0.23|448000000|476370000|5.0799999237061|1
2023-11-27 21:23:59|02675|16843|OSUR|537.54M|537540000|7.305|520930|48.49|42|2024-02-07|15/12/2023||0.0916||74580000|7.2950000762939|1|2023-11-07|15/09/2023|0.27|0.06|89190000|74560000|5.6399998664856|1
2023-11-27 21:24:05|02676|16305|HTLD|1.05B|1050000000|13.26|313869|-20.46|42|2024-01-24|15/12/2023||-0.0346||297030000|13.279999732971|1|2023-10-26|15/09/2023|-0.14|0.07|295030000|297710000|14.380000114441|1
2023-11-27 21:24:11|02677|40974|AMBC|677.92M|677920000|15|417759|-2.02|42|2024-02-28|15/12/2023||-0.0467||13090000|14.989999771118|1|2023-11-07|15/09/2023|2|-0.09|18300000|11170000|12.5|1
2023-11-27 21:24:19|02678|15840|CTBI|715.49M|715490000|39.75|45262|-16.2|39|2024-01-17|15/12/2023||0.95||56000000|39.759998321533|1|2023-10-18|15/09/2023|1.15|1.04|58640000|57150000|35.450000762939|1
2023-11-27 21:24:25|02679|16248|HCI|748.29M|748290000|87.2|91183|130.15|42|2024-03-07|15/12/2023||1.2||136070000|87.349998474121|1|2023-11-07|15/09/2023|1.41|0.22|131640000|124250000|62.560001373291|1
2023-11-27 21:24:32|02680|39136|AAN|273.57M|273570000|9.02|607011|-23.14|43|2024-02-21|15/12/2023||0.0329||539600000|9.039999961853|1|2023-10-23|15/09/2023|0.01|0.07|525700000|536100000|9.2799997329712|1
2023-11-27 21:24:38|02681|8162|MBI|377.92M|377920000|7.39|367581|-38.75|42|2024-02-28|15/12/2023||-0.1125||6500000|7.3899998664856|1|2023-11-02|15/09/2023|-2.92|-0.16|8000000|6930000|7.0700001716614|1
2023-11-27 21:24:44|02682|1013389|GPMT|270.78M|270780000|5.25|423804|-17.3|28|2024-02-07|15/12/2023||0.07||14100000|5.2600002288818|1|2023-11-07|15/09/2023|0.18|0.13|19920000|16800000|4.710000038147|1
2023-11-27 21:24:48|02683|1011048|PLYM|999.97M|999970000|21.59|230149|6.49|28|2024-02-22|15/12/2023||-0.0607||50730000|21.549999237061|1|2023-11-02|15/09/2023|0.46|-0.0723|49800000|48430000|20.299999237061|1
2023-11-27 21:24:53|02684|100226|CARA|50.67M|50670000|0.93|609059|-91.23|38|2024-03-13|15/12/2023||-0.3383||19970000|0.94999998807907|1|2023-11-13|15/09/2023|-0.52|-0.52|4870000|9950000|1.0499999523163|1
2023-11-27 21:24:59|02685|16088|FFIC|402.35M|402350000|13.92|88384|-32.26|40|2024-01-25|15/12/2023||0.206||45950000|13.949999809265|1|2023-10-31|15/09/2023|0.31|0.24|47900000|46800000|12.229999542236|1
2023-11-27 21:25:05|02686|21041|US90274J5618=UBSS|12.95M|12950000|0.65|7832855|-88.03|42|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2023-11-27 21:25:13|02687|7996|MTW|515.75M|515750000|14.7|252972|51.86|42|2024-02-08|15/12/2023||0.2431||587340000|14.590000152588|1|2023-11-01|15/09/2023|0.22|0.06|520900000|477180000|12.800000190735|1
2023-11-27 21:25:18|02688|985778|HONE|471.22M|471220000|11.01|140266|-24.78|30|2024-01-25|15/12/2023||0.15||40230000|11.020000457764|1|2023-10-24|15/09/2023|0.2|0.1625|42680000|42000000|9.2799997329712|1
2023-11-27 21:25:24|02689|102896|FMBH|735.71M|735710000|30.86|47162|-9.27|33|2024-01-25|15/12/2023||0.7814||77800000|30.889999389648|1|2023-10-26|15/09/2023|0.77|0.51|73490000|69500000|26.110000610352|1
2023-11-27 21:25:30|02690|15684|PRDO|1.15B|1150000000|17.5|454570|23.89|42|2024-02-21|15/12/2023||0.14||153100000|17.450000762939|1|2023-11-02|15/09/2023|0.64|0.47|179900000|167580000|18.159999847412|1
2023-11-27 21:25:37|02691|16900|PFBC|850.86M|850860000|62.64|74167|-15.69|42|2024-01-22|15/12/2023||2.45||72450000|62.630001068115|1|2023-10-17|15/09/2023|2.71|2.56|76000000|74720000|62.380001068115|1
2023-11-27 21:25:44|02692|15627|CAC|495.27M|495270000|34.03|46656|-22.25|40|2024-01-30|15/12/2023||0.7775||42090000|34.020000457764|1|2023-10-31|15/09/2023|0.96|0.75|37660000|41890000|28.5|1
2023-11-27 21:25:49|02693|20695|KOP|918.92M|918920000|44.25|116258|46.97|42|2024-02-28|15/12/2023||0.755||492000000|44.229999542236|1|2023-11-03|15/09/2023|1.32|1.25|550400000|555500000|37.380001068115|1
2023-11-27 21:25:55|02694|8284|NBR|849.11M|849110000|89.71|219931|-39.63|42|2024-02-27|15/12/2023||-1.03||747380000|89.699996948242|1|2023-10-25|15/09/2023|-6.26|-0.37|744140000|757160000|114.66000366211|1
2023-11-27 21:26:01|02695|15907|DGII|884.95M|884950000|24.48|269958|-42.2|42|2024-02-01|15/12/2023||0.4433||105640000|24.709999084473|1|2023-11-09|15/09/2023|0.52|0.48|112000000|110280000|23.969999313354|1
2023-11-27 21:26:07|02696|16301|HTBK|521.18M|521180000|8.53|224617|-40.95|39|2024-01-25|15/12/2023||0.2365||46800000|8.5200004577637|1|2023-10-27|15/09/2023|0.26|0.25|47590000|47890000|8.3400001525879|1
2023-11-27 21:26:13|02697|21162|GLT|61.77M|61770000|1.37|320143|-63.07|42|2024-02-06|15/12/2023||0.14||382000000|1.3700000047684|1|2023-11-02|15/09/2023|-0.23|0.08|329920000|390900000|1.6299999952316|1
2023-11-27 21:26:19|02698|29673|SLCA|845.61M|845610000|10.96|687759|-11.9|42|2024-02-23|15/12/2023||0.326||370700000|10.960000038147|1|2023-11-03|15/09/2023|0.38|0.39|367000000|380200000|12.140000343323|1
2023-11-27 21:26:27|02699|21015|CMRE|1.13B|1130000000|9.64|416743|-2.71|42|2024-01-24|15/12/2023||0.6441||310390000|9.6300001144409|1|2023-11-01|15/09/2023|0.46|0.57|397260000|271890000|9.0299997329712|1
2023-11-27 21:26:34|02700|20620|CLW|584.69M|584690000|35.3|93389|-9.7|42|2024-02-13|15/12/2023||1.54||537000000|35.310001373291|1|2023-10-30|15/09/2023|2.19|2.1|520000000|552000000|34.520000457764|1
2023-11-27 21:26:39|02701|1009131|KREF|837.31M|837310000|12.05|440664|-26.57|29|2024-02-21|15/12/2023||0.4894||45340000|12.050000190735|1|2023-10-23|15/09/2023|0.25|0.04|50100000|47210000|10.460000038147|1
2023-11-27 21:26:45|02702|16884|PDFS|1.18B|1180000000|30.75|212541|2.22|42|2024-02-15|15/12/2023||0.155||41980000|30.760000228882|1|2023-11-08|15/09/2023|0.2|0.15|42400000|41140000|27.89999961853|1
2023-11-27 21:26:50|02703|20304|||||||42|2024-03-07|15/01/2024||0.3967||263330000|30.799999237061|1|2023-12-14|15/10/2023||0.6967||293840000|30.799999237061|1
2023-11-27 21:27:25|02704|1080117|||||||20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2023-11-27 21:27:30|02705|1122391|CLSK|851.75M|851750000|5.58|13597468|151.35|25|2024-02-08|15/12/2023||-0.12||70710000|5.5700001716614|1|2023-12-20|15/09/2023||-0.1252||54840000|5.5700001716614|1
2023-11-27 21:27:37|02706|30935|TA|1.30B|1300000000|86|616354|66.76|40|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1
2023-11-27 21:27:44|02707|16299|HSTM|781.97M|781970000|25.82|118328|2.79|42|2024-02-20|15/12/2023||0.0904||71990000|25.799999237061|1|2023-10-23|15/09/2023|0.13|0.09|70300000|70590000|22.190000534058|1
2023-11-27 21:27:50|02708|29635|ACRE|536.03M|536030000|9.91|450026|-20.46|42|2024-02-14|15/12/2023||0.0867||24600000|9.8900003433228|1|2023-11-03|15/09/2023|0.25|0.23|23880000|25940000|9.6800003051758|1
2023-11-27 21:27:58|02709|16797|OFIX|428.21M|428210000|11.65|712415|-33.31|42|2024-02-26|15/12/2023||-0.0567||206560000|11.659999847412|1|2023-11-08|15/09/2023|0.07|-0.21|184000000|185800000|12.14999961853|1
2023-11-27 21:28:04|02710|39144|MRC|888.54M|888540000|10.54|703283|-8.16|42|2024-02-15|15/12/2023||0.19||810780000|10.539999961853|1|2023-11-07|15/09/2023|0.32|0.36|888000000|942160000|11|1
2023-11-27 21:28:14|02711|15910|DHIL|454.88M|454880000|158.03|14770|-12.27|39|2024-02-22|15/12/2023|||||158.0299987793|1|2023-10-31|15/09/2023|2.85||35550000||155.94000244141|1
2023-11-27 21:28:20|02712|1014080|BY|874.33M|874330000|20|97068|-8.6|28|2024-01-25|15/12/2023||0.6683||101140000|19.989999771118|1|2023-10-26|15/09/2023|0.65|0.63|104830000|101640000|18.620000839233|1
2023-11-27 21:28:26|02713|30655|APTS|1.61B|1610000000|25|1849423|0|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-11-27 21:28:32|02714|989530|ADV|884.53M|884530000|2.71|481225|7.6|19|2024-02-28|15/12/2023||0.15||1140000000|2.710000038147|1|2023-11-07|15/09/2023|0.0432|0.1267|1100000000|1100000000|2.3699998855591|1
2023-11-27 21:28:39|02715|1080084|BV|700.13M|700130000|7.48|255635|0.81|25|2024-02-08|15/12/2023||0.03||645100000|7.4899997711182|1|2023-11-16|15/09/2023|0.19|0.36|743700000|746790000|7.7300000190735|1
2023-11-27 21:28:47|02716|103919|TMST|885.97M|885970000|20.53|232993|10.32|38|2024-02-22|15/12/2023||0.26||330300000|20.530000686646|1|2023-11-02|15/09/2023|0.52|0.54|354200000|356100000|20.430000305176|1
2023-11-27 21:28:53|02717|1084932|BRY|544.04M|544040000|7.19|889206|-18.53|28|2024-02-20|15/12/2023||0.276||199800000|7.1820001602173|1|2023-11-01|15/09/2023|-0.6|0.26|118810000|194830000|8.3500003814697|1
2023-11-27 21:29:02|02718|100205|AMRK|652.23M|652230000|28.1|317578|-18.87|37|2024-02-08|15/12/2023||1.62||2160000000|28.120000839233|1|2023-11-07|15/09/2023|0.77|1.44|2480000000|2060000000|27.180000305176|1
2023-11-27 21:29:08|02719|995702|ANAB|369.39M|369390000|13.9|229992|-49.24|30|2024-03-04|15/12/2023||-1.77||4650000|13.890000343323|1|2023-11-02|15/09/2023|-1.41|-1.78|3320000|2290000|16.540000915527|1
2023-11-27 21:29:17|02720|16445|KELYA|740.78M|740780000|20.97|157101|24.01|42|2024-02-15|15/12/2023||0.558||1230000000|20.989999771118|1|2023-11-09|15/09/2023|0.5|0.26|1120000000|1170000000|18.610000610352|1
2023-11-27 21:29:25|02721|24354|UTL|796.86M|796860000|49.5|58365|-5.2|42|2024-02-01|15/12/2023||0.95||156250000|49.540000915527|1|2023-11-07|15/09/2023|0.09|0.06|113100000|116000000|47.430000305176|1
2023-11-27 21:29:32|02722|21245|CPF|465.95M|465950000|17.23|168925|-17.32|41|2024-01-24|15/12/2023||0.5||62000000|17.219999313354|1|2023-10-25|15/09/2023|0.49|0.52|61980000|62450000|15.5|1
2023-11-27 21:29:38|02723|16218|GSBC|605.10M|605100000|51.3|23532|-15.6|42|2024-01-23|15/12/2023||1.15||52920000|51.369998931885|1|2023-10-18|15/09/2023|1.33|1.21|54590000|53650000|49.240001678467|1
2023-11-27 21:29:45|02724|16906|PGC|439.48M|439480000|24.92|56663|-38.54|35|2024-01-29|15/12/2023||0.4975||54920000|24.89999961853|1|2023-10-24|15/09/2023|0.49|0.61|55900000|54540000|24.129999160767|1
2023-11-27 21:29:51|02725|1012042|BOC|468.95M|468950000|14.23|132136|-46.54|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2023-11-27 21:29:57|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2023-11-27 21:30:05|02727|960968|CATC|462.23M|462230000|58.91|61934|-34.19|28|2024-01-23|15/12/2023||0.9775||37770000|59.150001525879|1|2023-10-17|15/09/2023|1.15|1.07|39200000|38470000|59.419998168945|1
2023-11-27 21:30:16|02728|24439|AGX|623.05M|623050000|46.78|78955|23.9|31|2023-12-06|15/10/2023||0.86||160850000|46.830001831055|1|2023-09-06|15/07/2023|0.94|0.75|14350000|140550000|40.979999542236|1
2023-11-27 21:30:21|02729|16234|HAFC|490.77M|490770000|16.23|157441|-38.46|41|2024-01-23|15/12/2023||0.6067||62950000|16.200000762939|1|2023-10-24|15/09/2023|0.62|0.62|66080000|54530000|14.880000114441|1
2023-11-27 21:30:27|02730|48652|ORC|387.26M|387260000|7.4|1405698|-32.36|38|2024-02-22|15/12/2023||-0.205||-6690000|7.3949999809265|1|2023-10-26|15/09/2023|-1.68|-0.23|-8600000|-7960000|6.1199998855591|1
2023-11-27 21:30:34|02731|15578|BMRC|297.86M|297860000|18.55|48841|-45.41|42|2024-01-22|15/12/2023||0.3233||27480000|18.569999694824|1|2023-10-23|15/09/2023|0.33|0.32|27070000|27060000|17.219999313354|1
2023-11-27 21:30:39|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2023-11-27 21:30:44|02733|20985|CVI|3.25B|3250000000|32.35|948239|-20.35|42|2024-02-20|15/12/2023||0.9242||2310000000|32.360000610352|1|2023-10-30|15/09/2023|1.89|1.94|2520000000|2350000000|31|1
2023-11-27 21:30:52|02734|15421|ANIK|313.02M|313020000|21.38|203240|-30.06|42|2024-02-22|15/12/2023||-0.2767||40820000|21.409999847412|1|2023-11-02|15/09/2023|0.00|-0.35|41500000|38270000|19.670000076294|1
2023-11-27 21:30:58|02735|20314|CLDT|491.05M|491050000|9.85|226011|-22.73|42|2024-02-26|15/12/2023||-0.12||71690000|9.8500003814697|1|2023-11-02|15/09/2023|0.11|0.09|86740000|86300000|9.329999923706|1
2023-11-27 21:31:04|02736|1050148|ECVT|1.12B|1120000000|9.68|670427|7.69|28|2024-02-22|15/12/2023||0.241||174130000|9.670000076294|1|2023-11-02|15/09/2023|0.19|0.21|173300000|183780000|9.0200004577637|1
2023-11-27 21:31:11|02737|17390|TRST|517.85M|517850000|27.22|67222|-29.36|41|2024-01-22|15/12/2023||0.73||46590000|27.190000534058|1|2023-10-23|15/09/2023|0.77|0.76|46800000|47290000|26.180000305176|1
2023-11-27 21:31:18|02738|15529|BBSI|717.71M|717710000|108.47|30970|8.72|42|2024-02-27|15/12/2023||1.86||284420000|108.16999816895|1|2023-11-01|15/09/2023|2.68|2.37|273300000|291500000|91.459999084473|1
2023-11-27 21:31:24|02739|1165971|PTVE|2.05B|2050000000|11.5|174184|-1.29|18|2024-02-15|15/12/2023||0.1518||1350000000|11.510000228882|1|2023-11-01|15/09/2023|0.32|0.18|1380000000|1390000000|8.6199998855591|1
2023-11-27 21:31:29|02740|20841|SXC|761.34M|761340000|9.08|613297|10.79|42|2024-01-31|15/12/2023||0.155||409300000|9.045000076294|1|2023-11-01|15/09/2023|0.08|0.19|520400000|386100000|9.5100002288818|1
2023-11-27 21:31:35|02741|1141593|FULC|299.22M|299220000|4.84|581982|-30.22|23|2024-03-07|15/12/2023||-0.43||1150000|4.8400001525879|1|2023-11-07|15/09/2023|-0.39|-0.44|760000|1050000|3.5899999141693|1
2023-11-27 21:31:42|02742|15952|DXPE|497.42M|497420000|30.75|65282|21.25|42|2024-03-07|15/12/2023||0.93||427000000|30.709999084473|1|2023-11-08|15/09/2023|0.93|0.96|419200000|432000000|33.650001525879|1
2023-11-27 21:31:48|02743|41234|RMAX|273.78M|273780000|8.89|377184|-53.67|42|2024-02-22|15/12/2023||0.2986||77470000|8.8999996185303|1|2023-11-02|15/09/2023|0.4|0.36|81200000|81650000|11.340000152588|1
2023-11-27 21:31:54|02744|942647|SCU|790.33M|790330000|12.72|386055|27.58|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1
2023-11-27 21:32:01|02745|24285|UBA|798.74M|798740000|21.14|295066|10.8|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2023-11-27 21:32:07|02746|17521|VSEC|974.60M|974600000|61.89|80721|28.68|38|2024-02-29|15/12/2023||0.788||236680000|61.799999237061|1|2023-11-01|15/09/2023|0.92|0.73|231400000|218540000|53.799999237061|1
2023-11-27 21:32:12|02747|1165433|AEVA|113.48M|113480000|0.52|784428|-66.24|18|2024-02-21|15/12/2023||-0.1317||1680000|0.50999999046326|1|2023-11-08|15/09/2023|-0.13|-0.14|800000|816670|0.64340001344681|1
2023-11-27 21:32:19|02748|980196|MSBI|488.92M|488920000|22.7|50089|-13.2|31|2024-01-25|15/12/2023||0.782||75420000|22.729999542236|1|2023-10-26|15/09/2023|0.78|0.77|75310000|75560000|20.319999694824|1
2023-11-27 21:32:24|02749|16063|FCBC|621.13M|621130000|33.57|36533|-9.32|40|2024-01-23|15/12/2023||0.67||42160000|33.389999389648|1|2023-10-24|15/09/2023|0.78|0.66|42970000|42420000|30.14999961853|1
2023-11-27 21:32:31|02750|17022|RBCAA|916.61M|916610000|47.3|19713|8.16|41|2024-01-26|15/12/2023||0.73||78700000|47.549999237061|1|2023-10-20|15/09/2023|1.1|0.98|78500000|78500000|44.349998474121|1
2023-11-27 21:32:36|02751|15794|CPRX|1.51B|1510000000|14.1|1171986|-17.15|40|2024-03-13|15/12/2023||0.322||103860000|14.090000152588|1|2023-11-08|15/09/2023|0.49|-0.29|102700000|100370000|12.85000038147|1
2023-11-27 21:32:42|02752|24333|TPC|434.91M|434910000|8.34|216772|4.89|42|2024-02-28|15/12/2023||0.1023||988700000|8.3500003814697|1|2023-11-09|15/09/2023|-0.71|0.02|1060000000|1080000000|7.5900001525879|1
2023-11-27 21:32:48|02753|955845|SRG|511.85M|511850000|9.11|324891|-22.91|33|2023-11-08|15/09/2023|-0.04||5050000||7.460000038147|1|2023-08-14|15/06/2023|-1.73||5880000||8.8999996185303|1
2023-11-27 21:32:55|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2023-11-27 21:33:04|02755|32395|FOSL|58.77M|58770000|1.12|411939|-75.16|42|2023-11-08|15/09/2023|-0.93||344100000||1.7799999713898|1|2023-08-09|15/06/2023|-0.51||322000000||2.5099999904633|1
2023-11-27 21:33:11|02756|16576|MBWM|553.49M|553490000|34.54|34417|-0.09|41|2024-01-16|15/12/2023||1.07||52240000|34.549999237061|1|2023-10-17|15/09/2023|1.3|1.16|58200000|53310000|30.760000228882|1
2023-11-27 21:33:18|02757|24293|THR|1.05B|1050000000|31.07|156912|51.66|42|2024-02-01|15/12/2023||0.5221||130830000|31.090000152588|1|2023-11-02|15/09/2023|0.49|0.34|123700000|105970000|27.159999847412|1
2023-11-27 21:33:24|02758|1095928|AMTB|699.63M|699630000|20.94|65290|-26.99|27|2024-01-31|15/12/2023||0.58||97640000|21.020000457764|1|2023-10-19|15/09/2023|0.66|0.59|100500000|97380000|19.010000228882|1
2023-11-27 21:33:32|02759|20431|BLX|907.39M|907390000|24.98|89415|52.54|42|2024-02-09|15/12/2023||1.2||59730000|24.940000534058|1|2023-10-20|15/09/2023|1.25|1.23|71800000|61260000|22.340000152588|1
2023-11-27 21:33:37|02760|16779|NWLI|1.74B|1740000000|479.36|25227|133.52|36|2023-11-08|15/09/2023|||15690000||477.26998901367|1|2023-08-08|15/06/2023|||||443.01000976562|1
2023-11-27 21:33:44|02761|17356|TITN|587.86M|587860000|26.03|186089|-22.53|42|2024-03-28|15/01/2024||0.94||724970000|26.049999237061|1|2023-11-30|15/10/2023||1.53||727200000|26.049999237061|1
2023-11-27 21:33:50|02762|20323|GNK|644.89M|644890000|15.16|642702|3.64|34|2024-02-21|15/12/2023||0.3346||66660000|15.159999847412|1|2023-11-08|15/09/2023|-0.09|-0.14|47200000|46800000|13.079999923706|1
2023-11-27 21:33:56|02763|15753|CMTL|349.89M|349890000|12.32|191803|6.45|43|2024-03-06|15/01/2024||-0.03||150550000|12.239999771118|1|2023-12-07|15/10/2023||-0.07||151550000|12.239999771118|1
2023-11-27 21:34:02|02764|20862|DX|634.99M|634990000|11.21|1005565|-13.18|42|2024-02-01|15/12/2023||-0.1175||-472500|11.199999809265|1|2023-10-23|15/09/2023|-0.28|-0.2033|-281000|-3390000|10.670000076294|1
2023-11-27 21:34:09|02765|942325|VVX|1.35B|1350000000|43.49|67778|8.75|38|2024-02-29|15/12/2023||1.12||1010000000|43.619998931885|1|2023-11-06|15/09/2023|0.73|0.876|1000000000|966670000|51.439998626709|1
2023-11-27 21:34:15|02766|17038|RGP|467.05M|467050000|13.86|166868|-27.36|42|2024-01-03|15/11/2023||0.29||177930000|13.869999885559|1|2023-10-04|15/08/2023|0.2|0.3|170200000|178270000|14.560000419617|1
2023-11-27 21:34:20|02767|52321|AMTX|184.24M|184240000|4.67|520401|-8.9|34|2024-03-07|15/12/2023||-0.3225||78610000|4.6700000762939|1|2023-11-09|15/09/2023|0.73|-0.29|68690000|75500000|4.5799999237061|1
2023-11-27 21:34:27|02768|17341|THFF|443.85M|443850000|37.76|42686|-21.73|40|2024-02-06|15/12/2023||1.15||52130000|37.790000915527|1|2023-10-24|15/09/2023|1.37|1.17|52780000|53060000|32.169998168945|1
2023-11-27 21:34:34|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2023-11-27 21:34:40|02770|32348|MGI|1.07B|1070000000|10.99|4164814|1.76|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2023-11-27 21:34:46|02771|20205|HLX|1.39B|1390000000|9.235|2141121|47.44|42|2024-02-19|15/12/2023||0.1239||316430000|9.2399997711182|1|2023-10-23|15/09/2023|0.1|0.1884|395670000|348020000|10.380000114441|1
2023-11-27 21:34:53|02772|15763|CNSL|495.07M|495070000|4.25|619609|-10.28|42|2024-02-29|15/12/2023||-0.3829||279540000|4.2449998855591|1|2023-11-07|15/09/2023|-0.31|-0.37|283700000|274200000|4.210000038147|1
2023-11-27 21:34:59|02773|17434|UEIC|96.75M|96750000|7.47|56734|-66.68|42|2024-02-22|15/12/2023||0.01||97880000|7.539999961853|1|2023-11-02|15/09/2023|0.08|0.06|107100000|111700000|7.8600001335144|1
2023-11-27 21:35:10|02774|1163488|ITOS|329.94M|329940000|9.22|419707|-51.08|18|2024-03-20|15/12/2023||-0.494||27480000|9.25|1|2023-11-07|15/09/2023|-0.9|-1.16|0.00|20000000|10.210000038147|1
2023-11-27 21:35:16|02775|942324|LEU|796.51M|796510000|51.3|158150|35.23|38|2024-03-14|15/12/2023||0.3867||67000000|51.220001220703|1|2023-11-07|15/09/2023|0.52|0.23|51300000|58570000|53.830001831055|1
2023-11-27 21:35:21|02776|1168785|VIEW|7.16M|7160000|1.77|47734|-97.59|16|2023-11-14|15/09/2023|-53.06|-6.41|38000000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2023-11-27 21:35:28|02777|20936|MOV|639.14M|639140000|28.86|116351|-6.44|42|2024-03-28|15/01/2024||0.62||189900000|28.860000610352|1|2023-11-30|15/10/2023||0.8||196000000|28.860000610352|1
2023-11-27 21:35:35|02778|20678|BZH|780.75M|780750000|25.93|416634|89.65|42|2024-02-06|15/12/2023||0.84||484950000|25.950000762939|1|2023-11-16|15/09/2023|1.8|1.39|645400000|627290000|30.5|1
2023-11-27 21:35:42|02779|20569|FBRT|1.05B|1050000000|12.8|328006|-11.86|42|2024-02-21|15/12/2023||0.41||61830000|12.791000366211|1|2023-10-30|15/09/2023|0.43|0.4|62390000|61280000|12.199999809265|1
2023-11-27 21:35:48|02780|15451|AROW|421.27M|421270000|24.7|54735|-28.41|36|2024-01-30|15/12/2023||0.41||33190000|24.700000762939|1|2023-10-24|15/09/2023|0.46|0.33|33400000|34690000|17.819999694824|1
2023-11-27 21:35:55|02781|21062|DCO|728.51M|728510000|49.91|86290|-1.06|42|2024-02-29|15/12/2023||0.4933||196150000|49.970001220703|1|2023-11-08|15/09/2023|0.7|0.37|196300000|195580000|47.479999542236|1
2023-11-27 21:36:01|02782|20444|ETD|697.05M|697050000|27.45|216396|-3.49|42|2024-01-24|15/12/2023||0.8988||194250000|27.409999847412|1|2023-10-25|15/09/2023|0.63|0.77|163890000|176350000|28.180000305176|1
2023-11-27 21:36:07|02783|16875|CNXN|1.60B|1600000000|60.84|57093|8.53|42|2024-02-08|15/12/2023||0.86||738910000|60.709999084473|1|2023-11-01|15/09/2023|0.97|0.81|693100000|738410000|53.580001831055|1
2023-11-27 21:36:13|02784|1073417|BFST|511.19M|511190000|20.15|55012|-13.75|28|2024-01-24|15/12/2023||0.59||63310000|20.159999847412|1|2023-10-26|15/09/2023|0.76|0.61|65170000|62710000|18.420000076294|1
2023-11-27 21:36:20|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-13.6|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2023-11-27 21:36:25|02786|16099|FISI|271.70M|271700000|17.67|37057|-28.67|41|2024-01-29|15/12/2023||0.7725||52710000|17.729999542236|1|2023-10-26|15/09/2023|0.88|0.84|52200000|53330000|15.550000190735|1
2023-11-27 21:36:30|02787|954881|LILA|1.40B|1400000000|6.84|260564|-9.69|35|2024-02-21|15/12/2023||0.0565||1200000000|6.8499999046326|1|2023-11-09|15/09/2023|0.29|0.29|1130000000|1130000000|6.5999999046326|1
2023-11-27 21:36:36|02788|20238|LL|100.92M|100920000|3.29|803210|-53.63|42|2024-02-27|15/12/2023||-0.68||211200000|3.2999999523163|1|2023-11-08|15/09/2023|-0.78|-0.57|215800000|212800000|3.3399999141693|1
2023-11-27 21:36:43|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1
2023-11-27 21:36:49|02790|16240|HAYN|614.64M|614640000|49.47|42067|-1.34|42|2024-02-01|15/12/2023||0.745||150010000|49.580001831055|1|2023-11-16|15/09/2023|1.02|1.03|160600000|161590000|49.939998626709|1
2023-11-27 21:36:55|02791|1050737|RYTM|2.01B|2010000000|34.04|571509|39.56|28|2024-03-06|15/12/2023||-0.6744||26280000|34.060001373291|1|2023-11-07|15/09/2023|-0.76|-0.76|22500000|22170000|27.090000152588|1
2023-11-27 21:37:00|02792|1163484|ANNX|141.62M|141620000|2.66|355356|-53.5|20|2024-03-21|15/12/2023||-0.49||0.00|2.670000076294|1|2023-11-13|15/09/2023|-0.43|-0.5022|0.00|0.00|2.125|1
2023-11-27 21:37:06|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2023-11-27 21:37:12|02794|15403|AMSC|271.35M|271350000|8.95|531826|121.28|36|2024-02-06|15/12/2023||-0.05||33500000|8.9700002670288|1|2023-11-01|15/09/2023|0.00|-0.11|34000000|30400000|6.2649998664856|1
2023-11-27 21:37:18|02795|15555|BGFV|124.50M|124500000|5.71|257786|-55.37|42|2024-02-27|15/12/2023||0.07||236220000|5.710000038147|1|2023-10-31|15/09/2023|0.08|0.16|239890000|244190000|7.0700001716614|1
2023-11-27 21:37:25|02796|20414|OLP|423.42M|423420000|20.1|70057|-16.01|34|2024-03-13|15/12/2023||0.16||22800000|20.079999923706|1|2023-11-06|15/09/2023|0.12|0.16|22550000|22500000|19.280000686646|1
2023-11-27 21:37:30|02797|15795|CPSI|155.98M|155980000|10.91|275371|-62.08|42|2024-02-13|15/12/2023||0.4327||88230000|10.909999847412|1|2023-11-08|15/09/2023|0.45|0.42|82700000|85090000|13.470000267029|1
2023-11-27 21:37:36|02798|29677|TDW|3.10B|3100000000|58.39|881344|92.23|42|2024-02-29|15/12/2023||0.86||308940000|58.419998168945|1|2023-11-06|15/09/2023|0.49|1.25|299300000|291920000|70.419998168945|1
2023-11-27 21:37:42|02799|20379|REX|644.14M|644140000|36.8|84381|14|35|2024-03-21|15/01/2024||0.75||202050000|36.889999389648|1|2023-11-30|15/10/2023||0.685||206150000|36.889999389648|1
2023-11-27 21:37:47|02800|1152340|ALRS|367.04M|367040000|18.56|30770|-20.63|23|2024-01-24|15/12/2023||0.304||45460000|18.579999923706|1|2023-10-25|15/09/2023|0.45|0.36|48800000|47720000|17.520000457764|1
2023-11-27 21:37:56|02801|16110|FMNB|465.24M|465240000|12.41|62500|-17.05|36|2024-01-31|15/12/2023||0.35||43150000|12.409999847412|1|2023-10-25|15/09/2023|0.4|0.37|43600000|43670000|10.630000114441|1
2023-11-27 21:38:02|02802|15940|DSPG|533.07M|533070000|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2023-11-27 21:38:39|02803|24290|TR|2.35B|2350000000|33.84|95796|-19.63|32|2024-02-13|15/12/2023|||||33.840000152588|1|2023-10-25|15/09/2023|||||29.280000686646|1
2023-11-27 21:38:46|02804|20760|IPI|233.68M|233680000|19.19|101176|-46.64|42|2024-03-04|15/12/2023||-0.0118||44630000|19.190000534058|1|2023-11-08|15/09/2023|-0.53|-0.11|54500000|41250000|20|1
2023-11-27 21:39:01|02805|31044|HTBI|397.32M|397320000|23.05|37578|-9.97|39|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1|2023-07-26|15/06/2023|0.9|0.89|50780000|52480000|23.700000762939|1
2023-11-27 21:39:07|02806|41263|HY|838.66M|838660000|48.8|56648|58.47|42|2024-02-20|15/12/2023||1.14||1010000000|48.580001831055|1|2023-10-31|15/09/2023|2.06|0.72|1000000000|925100000|38.799999237061|1
2023-11-27 21:39:18|02807|20508|OPY|421.23M|421230000|40.6|52762|-0.54|36|2024-02-02|15/12/2023|||||40.599998474121|1|2023-10-27|15/09/2023|||312700||33.790000915527|1
2023-11-27 21:39:24|02808|1152813|OPRT|75.99M|75990000|2.22|245826|-64.75|23|2024-02-29|15/12/2023||0.4225||241050000|2.2300000190735|1|2023-11-06|15/09/2023|-0.46|0.32|268000000|263360000|6.1199998855591|1
2023-11-27 21:39:31|02809|21200|EBF|554.49M|554490000|21.43|68725|-6.12|34|2023-12-22|15/11/2023||0.45||108400000|21.420000076294|1|2023-09-18|15/08/2023|0.42|0.44|106760000|110880000|21|1
2023-11-27 21:39:37|02810|16319|IBCP|447.65M|447650000|21.48|59689|-12.67|40|2024-01-25|15/12/2023||0.68||51960000|21.340000152588|1|2023-10-24|15/09/2023|0.83|0.63|55040000|52040000|17.909999847412|1
2023-11-27 21:39:43|02811|16169|GERN|1.03B|1030000000|1.915|5445964|-11.26|42|2024-03-14|15/12/2023||-0.11||59000|1.8999999761581|1|2023-11-02|15/09/2023|-0.08|-0.1|160000|59000|1.9299999475479|1
2023-11-27 21:39:50|02812|16653|MOFG|336.43M|336430000|21.44|24208|-37.05|42|2024-01-25|15/12/2023||0.525||46640000|21.440000534058|1|2023-10-26|15/09/2023|0.58|0.57|44440000|47390000|19.389999389648|1
2023-11-27 21:39:56|02813|20228|EVC|372.67M|372670000|4.235|273744|-27.15|42|2024-03-07|15/12/2023||0.085||311200000|4.2300000190735|1|2023-11-02|15/09/2023|0.03|0.04|274400000|274470000|3.6600000858307|1
2023-11-27 21:40:02|02814|961630|EQBK|403.21M|403210000|26.16|20315|-27.54|32|2024-01-24|15/12/2023||0.72||48690000|26.200000762939|1|2023-10-17|15/09/2023|0.8|0.73|49750000|48150000|24.450000762939|1
2023-11-27 21:40:08|02815|1141597|AMK|1.94B|1940000000|26.08|103974|5.8|23|2024-02-08|15/12/2023||0.5654||137850000|26.040000915527|1|2023-11-06|15/09/2023|0.62|0.58|190500000|140350000|24.200000762939|1
2023-11-27 21:40:12|02816|29706|USM|3.70B|3700000000|43.5|270225|107.98|42|2024-02-23|15/12/2023||0.0243||992090000|43.479999542236|1|2023-11-03|15/09/2023|0.26|0.13|963000000|1000000000|43.040000915527|1
2023-11-27 21:40:17|02817|989654|CSTR|332.43M|332430000|16.05|105574|-7.67|30|2024-01-25|15/12/2023||0.3214||27490000|16.049999237061|1|2023-10-26|15/09/2023|0.43|0.36|26600000|29000000|14.949999809265|1
2023-11-27 21:40:21|02818|16102|FLIC|259.54M|259540000|11.47|76891|-40.8|42|2024-01-31|15/12/2023||0.23||23230000|11.409999847412|1|2023-10-27|15/09/2023|0.3|0.24|23670000|23330000|10.529999732971|1
2023-11-27 21:40:28|02819|24385|FSP|253.92M|253920000|2.455|403160|-15.03|42|2024-02-13|15/12/2023||0.1||34380000|2.460000038147|1|2023-11-07|15/09/2023|-0.44|-0.07|36900000|36390000|2|1
2023-11-27 21:40:34|02820|1097534|BFC|869.80M|869800000|83.91|17134|-15.33|28|2024-01-16|15/12/2023||1.43||39300000|84.040000915527|1|2023-10-17|15/09/2023|1.43|1.45|39400000|39300000|79.069999694824|1
2023-11-27 21:40:40|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||10.840000152588|1|2022-05-12|15/03/2022||0.08|||10.840000152588|1
2023-11-27 21:40:47|02822|1131006|FREE|145.26M|145260000|3.39|165766|-12.53|20|2024-03-11|15/12/2023||0.0475||142680000|3.3900001049042|1|2023-11-09|15/09/2023|-0.13|-0.03|134400000|141770000|3.289999961853|1
2023-11-27 21:40:52|02823|15430|APEI|124.49M|124490000|7.04|45977|-47.36|42|2024-03-12|15/12/2023||-0.0468||151600000|7.0199999809265|1|2023-11-07|15/09/2023|-0.27|-0.25|150800000|149200000|4.5199999809265|1
2023-11-27 21:40:58|02824|103918|RYAM|202.89M|202890000|3.105|828006|-60.39|38|2024-02-21|15/12/2023||-0.0533||410530000|3.0999999046326|1|2023-11-07|15/09/2023|-0.4|-0.25|369000000|409350000|2.9700000286102|1
2023-11-27 21:41:04|02825|15489|ATNI|466.81M|466810000|30.79|47532|-33.35|42|2024-02-21|15/12/2023||-0.091||192570000|30.799999237061|1|2023-10-25|15/09/2023|-0.31|-0.14|191000000|190780000|33.919998168945|1
2023-11-27 21:41:11|02826|30667|BHB|398.15M|398150000|26.16|33118|-13.31|33|2024-01-25|15/12/2023||0.655||37620000|26.159999847412|1|2023-10-17|15/09/2023|0.73|0.71|38000000|37920000|24.049999237061|1
2023-11-27 21:41:16|02827|1010658|NESR|457.72M|457720000|5.01|27207|-17.32|28|2024-02-21|15/12/2023||0.23||304700000|5.0100002288818|1|2023-11-27|15/09/2023||0.21||304000000|5.25|1
2023-11-27 21:41:22|02828|1052915|MBIN|1.42B|1420000000|32.88|83211|33|28|2024-01-29|15/12/2023||1.26||133950000|32.869998931885|1|2023-10-26|15/09/2023|1.68|1.32|153500000|135550000|26.409999847412|1
2023-11-27 21:41:28|02829|1096115|GRTS|129.67M|129670000|1.36|2215734|-56.65|27|2024-03-07|15/12/2023||-0.2853||9600000|1.3700000047684|1|2023-11-08|15/09/2023|-0.33|-0.34|1570000|1890000|1.8300000429153|1
2023-11-27 21:41:34|02830|1056239|MVBF|253.59M|253590000|19.91|22787|-16.57|28|2024-02-15|15/12/2023||0.335||37620000|19.89999961853|1|2023-10-27|15/09/2023|0.29|0.59|35660000|36700000|20.159999847412|1
2023-11-27 21:41:40|02831|1166009|DYN|654.26M|654260000|10.66|565702|3.27|17|2024-02-29|15/12/2023||-0.845||0.00|10.64999961853|1|2023-10-30|15/09/2023|-0.99|-0.83|0.00||6.6199998855591|1
2023-11-27 21:41:48|02832|15394|AMNB|437.81M|437810000|41.19|22165|10.84|42|2024-01-18|15/12/2023||0.69||27000000|41.200000762939|1|2023-10-19|15/09/2023|0.54|0.66|25450000|26600000|38.330001831055|1
2023-11-27 21:41:55|02833|48378|CPS|320.90M|320900000|18.66|215611|157.95|41|2024-02-15|15/12/2023||-0.48||733800000|18.639999389648|1|2023-11-02|15/09/2023|0.85|-0.82|736000000|695000000|12.239999771118|1
2023-11-27 21:42:01|02834|17436|UFCS|538.91M|538910000|21.33|90463|-29.34|42|2024-02-14|15/12/2023||0.53||263600000|21.340000152588|1|2023-11-01|15/09/2023|0.31|-0.0043|274000000|263600000|20.139999389648|1
2023-11-27 21:42:07|02835|1166231|ATHA|58.22M|58220000|1.53|161359|-49.16|17|2024-03-21|15/12/2023||-0.926||0.00|1.539999961853|1|2023-11-09|15/09/2023|-0.87|-0.8145|0.00|0.00|1.5|1
2023-11-27 21:42:13|02836|8233|HOV|547.80M|547800000|90.15|60317|99.47|41|2023-12-05|15/10/2023|||||89.879997253418|1|2023-08-30|15/07/2023|||||100.37999725342|1
2023-11-27 21:42:20|02837|15675|CCNE|430.93M|430930000|20.75|39587|-20.96|39|2024-01-23|15/12/2023||0.51||54200000|20.760000228882|1|2023-10-23|15/09/2023|0.6|0.55|55100000|55700000|17.5|1
2023-11-27 21:42:27|02838|21078|MCS|452.62M|452620000|14.28|236687|-11.06|42|2024-02-29|15/12/2023||-0.095||159320000|14.270000457764|1|2023-11-01|15/09/2023|0.32|0.23|208800000|198840000|15.539999961853|1
2023-11-27 21:42:33|02839|17193|SMBC|488.83M|488830000|43.12|20222|-17.28|34|2024-01-22|15/12/2023||1.1||42810000|43.189998626709|1|2023-10-23|15/09/2023|1.16|1.1|41250000|43090000|39.299999237061|1
2023-11-27 21:42:39|02840|24419|ALT|164.41M|164410000|3.06|1171346|-69.09|40|2024-03-28|15/12/2023||-0.42||857|3.0599999427795|1|2023-11-07|15/09/2023|-0.39|-0.45|362000|857000000|2.670000076294|1
2023-11-27 21:42:45|02841|15885|CZNC|308.40M|308400000|20.19|20272|-19.09|31|2024-01-18|15/12/2023||0.38||26810000|20.280000686646|1|2023-10-19|15/09/2023|0.5|0.395|26150000|26760000|17.829999923706|1
2023-11-27 21:42:52|02842|24294|VPG|414.52M|414520000|30.63|45547|-23.82|42|2024-02-21|15/12/2023||0.57||90730000|30.629999160767|1|2023-11-07|15/09/2023|0.47|0.56|85900000|90260000|31.790000915527|1
2023-11-27 21:42:58|02843|20269|NPK|540.60M|540600000|76.33|22455|10.03|38|2024-02-16|15/12/2023|||||76.5|1|2023-10-27|15/09/2023|||||73|1
2023-11-27 21:43:03|02844|951005|VKTX|1.20B|1200000000|12|1917811|206.23|33|2024-02-07|15/12/2023||-0.2573||0.00|12.001999855042|1|2023-10-25|15/09/2023|-0.23|-0.22|0.00||10.64999961853|1
2023-11-27 21:43:09|02845|958117|BNED|61.67M|61670000|1.17|258906|-51.18|36|2024-03-05|15/01/2024||0.095||453120000|1.1610000133514|1|2023-12-06|15/10/2023||0.435||619460000|1.1610000133514|1
2023-11-27 21:43:15|02846|24384|UVE|506.08M|506080000|17.34|418039|54.99|39|2024-02-22|15/12/2023||0.68||428580000|17.340000152588|1|2023-10-26|15/09/2023|-0.16|-0.29|360000000|515700000|14.199999809265|1
2023-11-27 21:43:21|02847|15917|DJCO|457.02M|457020000|331.89|2378|22.07|28|2024-02-09|15/12/2023|||||336.89999389648|1|2023-12-15|15/09/2023|||||336.89999389648|1
2023-11-27 21:43:28|02848|24421|WSR|555.58M|555580000|11.05|335621|18.6|42|2024-02-28|15/12/2023||-0.0133||33830000|11.069999694824|1|2023-10-31|15/09/2023|0.05|0.17|37100000|36800000|9.6899995803833|1
2023-11-27 21:43:35|02849|101926|TRUE|252.37M|252370000|2.78|187306|4.78|38|2024-02-21|15/12/2023||-0.04||41850000|2.789999961853|1|2023-11-06|15/09/2023|-0.09|-0.07|41100000|41400000|2.1300001144409|1
2023-11-27 21:43:46|02850|15779|CONN|79.83M|79830000|3.28|94568|-65.21|42|2024-03-26|15/01/2024||-1.23||338030000|3.2999999523163|1|2023-12-05|15/10/2023||-1.53||301060000|3.2999999523163|1
2023-11-27 21:43:54|02851|16837|OSBC|644.54M|644540000|14.42|134659|-16.84|38|2024-01-24|15/12/2023||0.5317||72500000|14.430000305176|1|2023-10-18|15/09/2023|0.54|0.53|72910000|72520000|13.779999732971|1
2023-11-27 21:44:00|02852|52891|CARE|289.01M|289010000|12.59|61510|-30.9|27|2024-01-25|15/12/2023||0.1625||32130000|12.590000152588|1|2023-10-26|15/09/2023|0.16|0.2|32660000|32630000|10.640000343323|1
2023-11-27 21:44:06|02853|16443|KBAL|447.94M|447940000|12.3|477850|66.22|41|2023-11-06|15/09/2023||0.255||194600000|12.300000190735|1|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1
2023-11-27 21:44:12|02854|15987|EGLE|601.28M|601280000|43.95|148823|-16.79|36|2024-03-05|15/12/2023||0.6411||75430000|43.889999389648|1|2023-11-02|15/09/2023|-0.31|-0.84|82600000|60130000|40.930000305176|1
2023-11-27 21:44:18|02855|24339|WTI|484.43M|484430000|3.3|2411679|-51.42|42|2024-02-28|15/12/2023||0.12||156600000|3.3099999427795|1|2023-11-07|15/09/2023|0.01|0.07|142410000|143900000|4.0100002288818|1
2023-11-27 21:44:24|02856|16890|ALTO|185.78M|185780000|2.44|1311179|-33.88|42|2024-03-07|15/12/2023||0.12||314880000|2.4300000667572|1|2023-11-06|15/09/2023|-0.05|0.1|318100000|308710000|4.6199998855591|1
2023-11-27 21:44:30|02857|50840|TOON|49.54M|49540000|1.41|176250|-83.1|27|2023-05-16|15/03/2023||||18620000|2.5499999523163|1|2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000|3.1199998855591|1
2023-11-27 21:44:38|02858|17099|RUSHB|3.45B|3450000000|43.41|23664|23.26|42|2024-02-14|15/12/2023||0.825||1850000000|43.639999389648|1|2023-10-24|15/09/2023|0.96|0.905|1980000000|1960000000|44.299999237061|1
2023-11-27 21:44:43|02859|6385|RBBN|363.21M|363210000|2.115|403953|-18.15|42|2024-02-14|15/12/2023||0.156||239100000|2.0999999046326|1|2023-10-25|15/09/2023|0.05|0.08|203160000|220040000|1.9500000476837|1
2023-11-27 21:44:50|02860|16865|FRPH|551.66M|551660000|58.21|10104|8.36|39|2023-11-08|15/09/2023|0.13||10600000||54.369998931885|1|2023-08-09|15/06/2023|0.06||10700000||57.299999237061|1
2023-11-27 21:44:57|02861|100234|LE|216.78M|216780000|6.79|96203|-39.96|39|2024-03-21|15/01/2024||0.18||540970000|6.8000001907349|1|2023-12-05|15/10/2023||-0.18||345390000|6.8000001907349|1
2023-11-27 21:45:04|02862|15670|CCBG|464.04M|464040000|27.31|28769|-23.34|42|2024-01-23|15/12/2023||0.756||59070000|27.270000457764|1|2023-10-24|15/09/2023|0.78|0.84|59330000|62830000|29.319999694824|1
2023-11-27 21:45:11|02863|17221|FRST|246.08M|246080000|9.97|63597|-19.71|39|2024-01-25|15/12/2023||0.2633||35060000|9.9300003051758|1|2023-10-26|15/09/2023|0.31|0.18|35420000|34520000|7.7199997901917|1
2023-11-27 21:45:18|02864|20321|AUDA|1.32M|1320000|0.28|15732|-97.28|41|2023-11-07|15/09/2023||-3.15||298700000|0.34400001168251|1|2023-08-09|15/06/2023||-5.55||291800000|0.94999998807907|1
2023-11-27 21:45:25|02865|24343|TRC|434.97M|434970000|16.27|37460|-14.13|36|2024-02-29|15/12/2023||-0.01||14300000|16.280000686646|1|2023-11-07|15/09/2023|-0.01|-0.03|10210000|17600000|16.25|1
2023-11-27 21:45:32|02866|16072|CIVB|241.25M|241250000|15.37|24032|-33.39|38|2024-02-08|15/12/2023||0.594||40970000|15.35000038147|1|2023-10-27|15/09/2023|0.66|0.61|39630000|40730000|15.439999580383|1
2023-11-27 21:45:37|02867|16513|EGIO|106.23M|106230000|0.471|741716|-64.73|42|2024-02-08|15/12/2023||-0.0359||99350000|0.47400000691414|1|2023-11-15|15/09/2023|-0.07|-0.0731|97040000|96550000|0.64999997615814|1
2023-11-27 21:45:44|02868|1008646|WTTR|870.40M|870400000|7.245|672251|-8.16|29|2024-02-27|15/12/2023||0.1814||382230000|7.2449998855591|1|2023-10-31|15/09/2023|0.14|0.25|389000000|402070000|7.4200000762939|1
2023-11-27 21:45:50|02869|15962|EBTC|321.72M|321720000|26.53|11104|-22.2|28|2024-01-25|15/12/2023|||||27.14999961853|1|2023-10-24|15/09/2023|0.79||42990000||25.450000762939|1
2023-11-27 21:45:56|02870|962332|SMBK|366.74M|366740000|21.58|24307|-27.74|30|2024-01-22|15/12/2023||0.4108||39110000|21.639999389648|1|2023-10-23|15/09/2023|0.12|0.47|31690000|38920000|20.60000038147|1
2023-11-27 21:46:03|02871|41330|TIPT|686.49M|686490000|18.68|60490|36.97|33|2023-11-01|15/09/2023|0.04||416510000||15.109999656677|1|2023-08-02|15/06/2023|||||14.760000228882|1
2023-11-27 21:46:09|02872|16048|EZPW|445.40M|445400000|8.13|364966|-18.33|42|2024-01-31|15/12/2023||0.31||295080000|8.1199998855591|1|2023-11-15|15/09/2023|0.15|0.17|270500000|263020000|8.5200004577637|1
2023-11-27 21:46:14|02873|20335|OIS|446.27M|446270000|6.995|527322|7.63|42|2024-02-14|15/12/2023||0.102||219490000|6.9899997711182|1|2023-10-27|15/09/2023|0.07|0.04|194300000|189850000|7.3299999237061|1
2023-11-27 21:46:20|02874|15613|BSRR|265.82M|265820000|18.13|24303|-14.11|42|2024-01-22|15/12/2023||0.6133||36250000|18.14999961853|1|2023-10-23|15/09/2023|0.68|0.67|35850000|36670000|18.219999313354|1
2023-11-27 21:46:27|02875|32536|ANIP|974.93M|974930000|51.09|172757|24.46|41|2024-02-28|15/12/2023||0.8733||117680000|51.119998931885|1|2023-11-08|15/09/2023|1.27|0.84|131830000|111920000|63.639999389648|1
2023-11-27 21:46:33|02876|13954|RES|1.57B|1570000000|7.39|1356014|-18.93|42|2024-01-24|15/12/2023||0.215||383690000|7.3800001144409|1|2023-10-25|15/09/2023|0.08|0.24|330420000|376650000|8.6899995803833|1
2023-11-27 21:46:41|02877|20373|NAT|915.57M|915570000|4.385|2921525|26.14|42|2024-02-20|15/12/2023||0.1503||77380000|4.3850002288818|1|2023-11-28|15/09/2023||0.0474||49540000|4.3850002288818|1
2023-11-27 21:46:49|02878|21152|CATO|131.21M|131210000|6.75|103863|-35.6|38|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1|2023-08-17|15/07/2023|0.06||182900000||7.8200001716614|1
2023-11-27 21:46:55|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|102.76|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2023-11-27 21:47:01|02880|48368|TCS|97.24M|97240000|1.88|308390|-59.24|35|2024-02-07|15/12/2023||0.03||225420000|1.8799999952316|1|2023-10-31|15/09/2023|0.01|-0.05|219700000|209800000|1.8400000333786|1
2023-11-27 21:47:08|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|162.95|25|2023-08-09|15/06/2023||-0.625||8270000|24.979999542236|1|2023-05-04|15/03/2023||-0.6675||4870000|24.979999542236|1
2023-11-27 21:47:15|02882|15861|CVLG|556.58M|556580000|42.99|51031|12.75|41|2024-01-24|15/12/2023||1.07||218400000|43.009998321533|1|2023-10-25|15/09/2023|1.13|1.1|288720000|226650000|42.630001068115|1
2023-11-27 21:47:21|02883|13987|MPAA|194.11M|194110000|9.9|95312|-21.34|40|2024-02-08|15/12/2023||0.27||182200000|9.9399995803833|1|2023-11-09|15/09/2023|-0.1|0.17|196640000|186300000|8.1599998474121|1
2023-11-27 21:47:26|02884|52751|BVH|1.18B|1180000000|74.08|122342|246.31|29|2024-03-11|15/12/2023||0.9366||238350000|74.069999694824|1|2023-11-07|15/09/2023|1.25|1.16|267940000|266020000|73.449996948242|1
2023-11-27 21:47:32|02885|17149|SENEA|335.60M|335600000|46.95|55700|-26.2|28|2024-02-07|15/12/2023|||||46.959999084473|1|2023-11-09|15/09/2023|||||54.080001831055|1
2023-11-27 21:47:38|02886|40068|INBK|173.91M|173910000|20.12|29023|-22.34|35|2024-01-17|15/12/2023||0.368||26230000|20.270000457764|1|2023-10-25|15/09/2023|0.39|0.36|24790000|25320000|15.520000457764|1
2023-11-27 21:47:45|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2023-11-27 21:47:52|02888|101910|PFIS|298.74M|298740000|42.43|15625|-24.73|28|2024-01-29|15/12/2023||0.875||24900000|42.779998779297|1|2023-10-30|15/09/2023|1.05|0.93|24970000|25400000|39.169998168945|1
2023-11-27 21:47:57|02889|1156858|PASG|33.88M|33880000|0.618|206116|-51.68|18|2024-02-29|15/12/2023||-0.425||0.00|0.62999999523163|1|2023-11-13|15/09/2023|-0.49|-0.46|0.00||0.60000002384186|1
2023-11-27 21:48:03|02890|24358|UFI|124.64M|124640000|6.88|66567|-28.42|42|2024-01-24|15/12/2023||-0.39||150400000|6.9400000572205|1|2023-11-01|15/09/2023|-0.73|-0.47|138840000|151550000|6.7199997901917|1
2023-11-27 21:48:10|02891|16114|FNLC|273.47M|273470000|24.65|11060|-19.89|34|2024-01-17|15/12/2023|||||24.200000762939|1|2023-10-18|15/09/2023|0.67||19850000||23.530000686646|1
2023-11-27 21:48:16|02892|21057|CIA|172.94M|172940000|3.49|50239|24.64|31|2023-11-06|15/09/2023|0.05||59390000||3.0299999713898|1|2023-08-04|15/06/2023|||||2.6600000858307|1
2023-11-27 21:48:22|02893|15513|AXTI|84.57M|84570000|1.98|172645|-63.01|42|2024-02-21|15/12/2023||-0.0911||19190000|2|1|2023-11-02|15/09/2023|-0.12|-0.11|17400000|18020000|1.9299999475479|1
2023-11-27 21:48:30|02894|29688|TLYS|251.07M|251070000|8.4|93019|-12.29|40|2024-03-14|15/01/2024||-0.1075||174780000|8.3999996185303|1|2023-11-30|15/10/2023||-0.0725||167980000|8.3999996185303|1
2023-11-27 21:48:35|02895|21085|QMCO|27.85M|27850000|0.293|245056|-78.01|42|2024-02-02|15/12/2023||||91510000|0.29899999499321|1|2023-11-27|15/09/2023||-0.045||79310000|0.31000000238419|1
2023-11-27 21:48:42|02896|16241|HBCP|298.86M|298860000|36.68|10688|-13.63|39|2024-01-30|15/12/2023||1.05||32100000|37.119998931885|1|2023-10-18|15/09/2023|1.22|1|33900000|32750000|32.919998168945|1
2023-11-27 21:48:49|02897|1010528|GNTY|344.34M|344340000|28.83|11692|-15.1|29|2024-01-23|15/12/2023||0.4875||28560000|29.319999694824|1|2023-10-16|15/09/2023|0.54|0.56|28140000|29030000|28.420000076294|1
2023-11-27 21:48:55|02898|949584|FPI|619.33M|619330000|12.63|339233|-5.46|36|2024-03-13|15/12/2023||0.21||17400000|12.630000114441|1|2023-10-25|15/09/2023|0.07|0.07|11620000|9420000|10.640000343323|1
2023-11-27 21:49:00|02899|1165658|AOUT|108.35M|108350000|8.33|32864|-10.08|16|2024-03-08|15/01/2024||0.18||54450000|8.3400001525879|1|2023-12-01|15/10/2023||0.2||53030000|8.3400001525879|1
2023-11-27 21:49:06|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1
2023-11-27 21:49:13|02901|24326|TNK|1.77B|1770000000|51.95|408012|56.2|42|2024-02-22|15/12/2023||3.44||213390000|51.950000762939|1|2023-11-02|15/09/2023|2.24|2.03|285860000|183570000|51.409999847412|1
2023-11-27 21:49:18|02902|1168392|BRBS|53.93M|53930000|2.81|117578|-77.89|15|2023-04-27|15/03/2023|0.09||50340000||9.579999923706|1|2023-02-02|15/12/2022|0.33||49000000||12.680000305176|1
2023-11-27 21:49:25|02903|15456|ARTNA|439.14M|439140000|42.73|32757|-22.23|37|2024-03-13|15/12/2023||0.32||26000000|42.720001220703|1|2023-11-06|15/09/2023|0.49|0.48|26570000|26000000|42.130001068115|1
2023-11-27 21:49:32|02904|24394|CTO|381.36M|381360000|16.81|106974|-18.33|31|2024-02-07|15/12/2023||-0.105||24970000|16.809999465942|1|2023-10-26|15/09/2023|0.07|-0.18|28470000|25640000|15.729999542236|1
2023-11-27 21:49:42|02905|15495|ATRO|535.24M|535240000|15.77|95602|86.39|42|2024-02-28|15/12/2023||0.05||172590000|15.779999732971|1|2023-11-08|15/09/2023|-0.51|0.04|162900000|172360000|16.170000076294|1
2023-11-27 21:49:46|02906|1169506|BOLT|35.31M|35310000|0.93|112291|-32.33|18|2024-03-27|15/12/2023||-0.4817||1720000|0.93999999761581|1|2023-11-09|15/09/2023|-0.43|-0.5|2500000|1730000|1|1
2023-11-27 21:49:53|02907|20652|NR|615.19M|615190000|7.23|889469|79.35|42|2024-02-08|15/12/2023||0.08||180700000|7.2290000915527|1|2023-10-31|15/09/2023|0.09|0.07|198500000|193400000|7.0199999809265|1
2023-11-27 21:49:59|02908|995704|JNCE|98.96M|98960000|1.88|3161967|115.65|28|2023-08-09|15/06/2023||-0.09||0.00|1.8799999952316|1|2023-05-10|15/03/2023||-0.68||0.00|1.8799999952316|1
2023-11-27 21:50:04|02909|17198|SMMF|342.07M|342070000|23.31|38331|-18.82|30|2024-01-26|15/12/2023||1.1||46500000|23.409999847412|1|2023-10-26|15/09/2023|1.09|1.03|46540000|47400000|22.389999389648|1
2023-11-27 21:50:10|02910|1167138|SQZB|412.88K|412880|0.014|129309|-99.43|17|2024-03-14|15/12/2023||-0.871||0.00|0.01400000043213|1|2023-11-08|15/09/2023|-0.8|-0.659|0.00|0.00|0.03700000047684|1
2023-11-27 21:50:15|02911|945635|AJX|127.18M|127180000|4.63|219020|-40.05|36|2024-03-05|15/12/2023||0.245||9160000|4.6300001144409|1|2023-11-02|15/09/2023|-0.25|0.03|3600000|8400000|4.2300000190735|1
2023-11-27 21:50:22|02912|958240|PVBC|171.53M|171530000|9.8|28797|39.57|28|2024-01-25|15/12/2023||0.1||16100000|9.8000001907349|1|2023-10-27|15/09/2023|0.15|0.12|15650000|16300000|9.8800001144409|1
2023-11-27 21:50:27|02913|1129489|SPFI|430.52M|430520000|26.12|29760|-14.59|23|2024-01-25|15/12/2023||0.6025||48050000|26.110000610352|1|2023-10-24|15/09/2023|0.78|0.64|47970000|48510000|25|1
2023-11-27 21:50:33|02914|16752|NRIM|272.46M|272460000|49.31|18110|-11.38|42|2024-01-29|15/12/2023||1.08||26800000|49.330001831055|1|2023-10-26|15/09/2023|1.48|1.61|34350000|27600000|39.299999237061|1
2023-11-27 21:50:40|02915|976068|AGLE|48.63M|48630000|12.01|45479|-63.68|30|2023-11-09|15/09/2023|-9.34|-0.85||198000|9.6999998092651|1|2023-08-11|15/06/2023|-56.25|-3.48|688000|198000|0.0064854176399205|2023-09-08
2023-11-27 21:50:47|02916|15330|ACTG|364.59M|364590000|3.65|234542|-9.71|42|2024-03-14|15/12/2023||0.12||8000000|3.6600000858307|1|2023-11-13|15/09/2023|-0.03|0.12|10100000|8000000|3.6300001144409|1
2023-11-27 21:50:53|02917|24438|LCTX|170.96M|170960000|0.977|452076|-31.06|39|2024-03-14|15/12/2023||-0.0414||2490000|0.98199999332428|1|2023-11-09|15/09/2023|-0.04|-0.05|1250000|2600000|1.1000000238419|1
2023-11-27 21:51:00|02918|20494|HT|482.37M|482370000|9.98|1063890|12.46|42|2024-02-21|15/12/2023||-0.3279||94720000|9.9799995422363|1|2023-11-27|15/09/2023||-0.1835||90440000|10|1
2023-11-27 21:51:07|02919|31020|CSTE|137.75M|137750000|3.99|42519|-38.71|42|2024-02-07|15/12/2023||-0.035||146540000|4|1|2023-11-08|15/09/2023|-0.2|-0.17|142400000|153430000|4.2199997901917|1
2023-11-27 21:51:12|02920|940762|LOCO|283.07M|283070000|8.59|298916|-18.99|38|2024-03-07|15/12/2023||0.1827||110520000|8.6000003814697|1|2023-11-02|15/09/2023|0.19|0.19|120400000|120870000|8.5500001907349|1
2023-11-27 21:51:18|02921|1089602|AMAL|624.89M|624890000|20.56|93914|-21.79|27|2024-01-25|15/12/2023||0.7022||70650000|20.569999694824|1|2023-10-26|15/09/2023|0.76|0.7|70510000|70080000|15.569999694824|1
2023-11-27 21:51:24|02922|1081658|KZR|64.91M|64910000|0.893|527513|-87.73|27|2024-03-14|15/12/2023||-0.3664||500000|0.89300000667572|1|2023-11-13|15/09/2023|-0.32|-0.3565|7000000|166670|0.71729999780655|1
2023-11-27 21:51:33|02923|102889|CBAY|2.06B|2060000000|18.2|2228256|478.79|38|2024-03-14|15/12/2023||-0.2943||344440|18.190000534058|1|2023-11-07|15/09/2023|-0.32|-0.29|0.00|222220|16.440000534058|1
2023-11-27 21:51:41|02924|16836|ORRF|246.99M|246990000|23.27|18727|-13.96|36|2024-01-24|15/12/2023||0.7867||32280000|23.290000915527|1|2023-10-23|15/09/2023|0.87|0.81|32140000|32460000|20.299999237061|1
2023-11-27 21:51:47|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1
2023-11-27 21:51:53|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-4.85|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2023-11-27 21:52:00|02927|20945|SB|413.51M|413510000|3.705|434070|26.19|42|2024-02-13|15/12/2023||0.1659||72830000|3.704999923706|1|2023-11-07|15/09/2023|0.08|0.1|64650000|58220000|3.2400000095367|1
2023-11-27 21:52:05|02928|16659|MPB|354.37M|354370000|21.26|25874|-37.08|28|2024-01-25|15/12/2023||0.59||42910000|21.260000228882|1|2023-10-25|15/09/2023|0.57|0.63|42830000|42110000|19|1
2023-11-27 21:52:13|02929|30911|RLGT|282.96M|282960000|6.15|137621|10.54|40|2024-02-08|15/12/2023||0.0379||239200000|6.1500000953674|1|2023-11-09|15/09/2023|0.13|0.03|210800000|231680000|5.8299999237061|1
2023-11-27 21:52:19|02930|17140|SCOR|59.63M|59630000|0.627|232535|-55|42|2024-02-29|15/12/2023||0.1||102370000|0.65100002288818|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.64759999513626|1
2023-11-27 21:52:24|02931|16683|MTRX|265.61M|265610000|9.76|247549|92.67|42|2024-02-07|15/12/2023||0.015||196200000|9.7700004577637|1|2023-11-08|15/09/2023|-0.21|-0.08|22000000|194480000|11.090000152588|1
2023-11-27 21:52:30|02932|48365|BHR|153.57M|153570000|2.11|354795|-41.02|38|2024-02-28|15/12/2023||-0.2535||178030000|2.1010000705719|1|2023-11-08|15/09/2023|-0.5|-0.344|159800000|169980000|2.5999999046326|1
2023-11-27 21:52:35|02933|28172|EMWPF|1.90K|1900|0.0001|3196|-99.97|39|2024-02-22|15/12/2023||0.04||253140000|9.999999747E-5|1|2023-11-29|15/09/2023||0.06||227770000|9.999999747E-5|1
2023-11-27 21:52:41|02934|1129393|RRBI|358.80M|358800000|50.31|8559|-7.87|23|2024-01-30|15/12/2023||1.1||26070000|50.220001220703|1|2023-10-30|15/09/2023|1.12|1.14|26310000|25920000|45.900001525879|1
2023-11-27 21:52:48|02935|20707|OCN|204.82M|204820000|26.68|21859|-22.02|42|2024-02-28|15/12/2023||1.16||261520000|26.739999771118|1|2023-11-07|15/09/2023|1.05|1.09|255500000|268010000|23.920000076294|1
2023-11-27 21:52:55|02936|17201|SMSI|49.84M|49840000|0.693|356048|-67.74|41|2024-03-07|15/12/2023||||11090000|0.69099998474121|1|2023-11-08|15/09/2023|0.01|0.0033|11000000|10940000|1.039999961853|1
2023-11-27 21:53:03|02937|1073373|SURF|65.08M|65080000|1.07|557244|7|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2023-11-27 21:53:08|02938|17609|ZEUS|607.95M|607950000|54.64|70255|50.51|42|2024-02-22|15/12/2023||0.3333||502270000|54.580001831055|1|2023-11-02|15/09/2023|0.68|0.85|526400000|555730000|53.049999237061|1
2023-11-27 21:53:14|02939|1046340|HFFG|252.90M|252900000|4.67|41334|2.83|24|2023-05-10|15/03/2023|-0.11||293900000||3.5999999046326|1|2023-03-16|15/12/2022|-0.06||291900000||3.7200000286102|1
2023-11-27 21:53:20|02940|17507|VRA|236.41M|236410000|7.67|229598|97.9|42|2024-03-13|15/01/2024||0.265||148690000|7.6599998474121|1|2023-12-06|15/10/2023||0.09||123090000|7.6599998474121|1
2023-11-27 21:53:24|02941|31035|FSBW|241.72M|241720000|31.41|12712|-6.89|29|2024-01-25|15/12/2023||1.05||35100000|31.020000457764|1|2023-10-25|15/09/2023|1.13|1.12|35620000|36050000|28.709999084473|1
2023-11-27 21:53:32|02942|16523|LFCR|214.85M|214850000|7.28|181889|-10.27|42|2024-01-03|15/11/2023||-0.03||29570000|7.289999961853|1|2023-10-03|15/08/2023|-0.23|-0.23|24550000|24550000|7.3000001907349|1
2023-11-27 21:53:38|02943|48416|FRBA|308.84M|308840000|12.39|30811|-19.66|36|2024-01-24|15/12/2023||0.3567||30770000|12.369999885559|1|2023-10-25|15/09/2023|0.42|0.24|30090000|27800000|10.960000038147|1
2023-11-27 21:53:45|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2023-11-27 21:53:51|02945|1089261|MESA|30.62M|30620000|0.76|334139|-38.58|30|2024-02-07|15/12/2023||-0.205||124420000|0.75999999046326|1|2023-12-13|15/09/2023||-0.285||114000000|0.75999999046326|1
2023-11-27 21:53:58|02946|20279|AHT|81.57M|81570000|2.23|405941|-65.02|43|2024-02-29|15/12/2023||-1.87||319790000|2.2300000190735|1|2023-11-08|15/09/2023|-1.99|-1.3|343010000|320700000|2.3800001144409|1
2023-11-27 21:54:06|02947|15508|AVNW|367.07M|367070000|31.32|90842|-5.21|42|2024-01-31|15/12/2023||0.9371||92330000|31.379999160767|1|2023-11-01|15/09/2023|0.87|0.75|87600000|85650000|26.700000762939|1
2023-11-27 21:54:12|02948|20460|PKE|309.62M|309620000|15.29|60803|18.01|41|2024-01-04|15/11/2023|||||15.289999961853|1|2023-10-05|15/08/2023|0.09||12480000||15.680000305176|1
2023-11-27 21:54:18|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-17.82|16|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1
2023-11-27 21:54:24|02950|16577|MCBC|331.60M|331600000|9.67|44809|-11.63|40|2024-01-25|15/12/2023||0.32||26430000|9.6499996185303|1|2023-10-26|15/09/2023|0.33|0.33|26860000|26400000|8.3400001525879|1
2023-11-27 21:54:31|02951|29685|TK|655.29M|655290000|7.21|562472|61.43|42|2024-02-22|15/12/2023|||||7.210000038147|1|2023-11-02|15/09/2023|0.27||311680000||7.3800001144409|1
2023-11-27 21:54:36|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2023-11-27 21:54:42|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2023-11-27 21:54:48|02954|24401|VHC|29.31M|29310000|8.1|19546|0.13|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||4.3109998703003|2
2023-11-27 21:54:52|02955|16946|POWL|1.00B|1000000000|84.75|102707|226.2|42|2024-02-06|15/12/2023||0.56||156040000|84.849998474121|1|2023-12-05|15/09/2023||1.22||197320000|84.849998474121|1
2023-11-27 21:54:58|02956|1073036|FIXX|32.04M|32040000|0.553|297202|-63.35|28|2024-03-13|15/12/2023||-0.27||500000|0.55299997329712|1|2023-11-14|15/09/2023|-0.57|-0.43|500000|780500|1.0299999713898|1
2023-11-27 21:55:04|02957|20915|BRT|353.26M|353260000|18.07|37850|-13.03|30|2024-03-13|15/12/2023||-0.08||23940000|18.069999694824|1|2023-11-06|15/09/2023|-0.08|-0.1|23850000|23620000|17.209999084473|1
2023-11-27 21:55:10|02958|1129485|PSTL|361.04M|361040000|14.06|105648|-9.77|22|2024-03-27|15/12/2023||0.0266||15150000|14.060000419617|1|2023-10-30|15/09/2023|0.04|0.02|15440000|15010000|13.340000152588|1
2023-11-27 21:55:16|02959|949628|XBIT|114.14M|114140000|3.75|18501|12.58|34|2023-11-27|15/09/2023|||||3.579999923706|1|2023-08-11|15/06/2023|||||5.0799999237061|1
2023-11-27 21:55:23|02960|16973|EYPT|217.15M|217150000|6.15|503885|84.94|40|2024-02-29|15/12/2023||-0.4875||8700000|6.1449999809265|1|2023-11-01|15/09/2023|-0.33|-0.5|15200000|7860000|6.0199999809265|1
2023-11-27 21:55:29|02961|1163124|NKTX|124.15M|124150000|2.53|2530468|-69.78|18|2024-03-15|15/12/2023||-0.592||0.00|2.539999961853|1|2023-11-09|15/09/2023|-0.52|-0.6707|0.00|0.00|2.1500000953674|1
2023-11-27 21:55:34|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0.68|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2023-11-27 21:55:39|02963|15905|DGICA|480.73M|480730000|14.31|28711|-5.45|42|2024-02-20|15/12/2023||0.17||216190000|14.439999580383|1|2023-10-26|15/09/2023|0.01|0.079|219190000|224350000|14.229999542236|1
2023-11-27 21:55:46|02964|31073|CRDF|52.72M|52720000|1.18|674139|-12.23|41|2024-02-29|15/12/2023||-0.2771||50000|1.1950000524521|1|2023-11-02|15/09/2023|-0.22|-0.28|141000|61600|1.0499999523163|1
2023-11-27 21:55:53|02965|992681|CTXR|124.07M|124070000|0.781|629613|-33.61|28|2024-02-09|15/12/2023||||9860000|0.78600001335144|1|2023-12-13|15/09/2023||-0.04||0.00|0.78600001335144|1
2023-11-27 21:56:00|02966|16622|MHLD|179.67M|179670000|1.78|131223|-19.91|41|2023-11-08|15/09/2023|-0.03||||1.6599999666214|1|2023-08-08|15/06/2023|||||1.9199999570847|1
2023-11-27 21:56:06|02967|1034513|BBCP|414.70M|414700000|7.58|80447|7.64|28|2024-03-07|15/01/2024||0.06||98260000|7.5500001907349|1|2024-01-10|15/10/2023||0.1795||119660000|7.5500001907349|1
2023-11-27 21:56:14|02968|16780|NWPX|264.17M|264170000|26.38|29308|-27.66|42|2024-03-13|15/12/2023||0.6233||108900000|26.450000762939|1|2023-11-02|15/09/2023|0.58|0.85|118700000|121270000|28.14999961853|1
2023-11-27 21:56:19|02969|1052355|FDBC|297.81M|297810000|52.28|7777|7.31|25|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1
2023-11-27 21:56:26|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2023-11-27 21:56:32|02971|50995|DRIO|29.12M|29120000|1.07|170490|-78.43|34|2024-03-19|15/12/2023||-0.52||4660000|1.0900000333786|1|2023-11-02|15/09/2023|0.49|-0.52|3520000|5420000|1.0099999904633|1
2023-11-27 21:56:38|02972|15683|CECO|702.52M|702520000|20.18|297084|63.95|41|2024-03-07|15/12/2023||0.24||140280000|20.190000534058|1|2023-11-07|15/09/2023|0.22|0.19|149400000|132800000|16.559999465942|1
2023-11-27 21:56:44|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2023-11-27 21:56:51|02974|16744|NNBR|107.49M|107490000|2.27|64234|19.59|40|2024-03-07|15/12/2023||-0.09||114650000|2.2999999523163|1|2023-11-06|15/09/2023|0.01|-0.07|124400000|123300000|2|1
2023-11-27 21:56:56|02975|1166560|ONCR|521.90K|521900|0.02|55118|-96.97|17|2024-03-06|15/12/2023||-0.27||0.00|0.01999999955297|1|2023-11-27|15/09/2023||-0.54||0.00|0.01999999955297|1
2023-11-27 21:57:04|02976|20960|FF|270.24M|270240000|6.175|500578|-27.52|41|2023-11-09|15/09/2023|0.06||116800000||6.3899998664856|1|2023-08-09|15/06/2023|-0.23||85300000||10.189999580383|1
2023-11-27 21:57:10|02977|1076698|USX|322.82M|322820000|6.14|556868|149.59|29|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1
2023-11-27 21:57:16|02978|15889|DAKT|537.63M|537630000|11.76|484266|243.79|42|2024-02-21|15/01/2024||0.12||203500000|11.739999771118|1|2023-11-27|15/10/2023||0.13||213700000|12.170000076294|1
2023-11-27 21:57:23|02979|100200|EIGR|13.63M|13630000|0.307|318092|-92.06|39|2024-03-14|15/12/2023||-0.2674||4230000|0.31000000238419|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37799999117851|1
2023-11-27 21:57:28|02980|16495|LCUT|140.70M|140700000|6.45|35362|-17.87|42|2024-03-14|15/12/2023||0.3633||201160000|6.4899997711182|1|2023-11-09|15/09/2023|0.36|0.25|191660000|183630000|5.8400001525879|1
2023-11-27 21:57:34|02981|1080088|AVRO|55.72M|55720000|1.25|345857|40.31|27|2024-03-20|15/12/2023||-0.315||0.00|1.25|1|2023-11-27|15/09/2023||-0.3875||0.00|1.2599999904633|1
2023-11-27 21:57:43|02982|1096079|CBNK|290.25M|290250000|20.89|19152|-17.03|27|2024-01-24|15/12/2023||0.606||42850000|20.729999542236|1|2023-10-23|15/09/2023|0.7008|0.592|43140000|42460000|19.479999542236|1
2023-11-27 21:57:49|02983|1153038|HBT|606.61M|606610000|19.13|31944|-4.12|22|2024-01-25|15/12/2023||0.5875||58190000|19.129999160767|1|2023-10-23|15/09/2023|0.63|0.58|57800000|58800000|17.760000228882|1
2023-11-27 21:57:55|02984|1152989|KRRO|299.90M|299900000|37.5|26902|-61.34|23|2024-03-27|15/12/2023||-0.29||0.00|37|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2023-11-27 21:58:02|02985|16192|GLRE|405.32M|405320000|11.47|78803|42.68|41|2023-11-08|15/09/2023|0.39|-0.15|168280000||11.140000343323|1|2023-08-02|15/06/2023|1.32|0.65|154940000||10.409999847412|1
2023-11-27 21:58:08|02986|16923|PLPC|621.57M|621570000|127.02|22023|49.31|29|2023-11-01|15/09/2023|||||135.35000610352|1|2023-08-02|15/06/2023|||||179.99000549316|1
2023-11-27 21:58:14|02987|998045|NODK|263.57M|263570000|12.81|18614|-4.01|25|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1|2023-03-08|15/12/2022|0.04||84810000||13.640000343323|1
2023-11-27 21:58:18|02988|1169488|AFCG|237.10M|237100000|11.59|126351|-32.1|14|2024-03-06|15/12/2023||0.486||16880000|11.560000419617|1|2023-11-08|15/09/2023|0.49|0.49|16660000|17000000|11|1
2023-11-27 21:58:25|02989|16914|PKOH|284.67M|284670000|23.2|43761|52.17|41|2024-03-13|15/12/2023||0.58||385250000|23.270000457764|1|2023-11-02|15/09/2023|0.99|0.8|418800000|406050000|22.959999084473|1
2023-11-27 21:58:32|02990|940832|ADVM|85.87M|85870000|0.85|229867|23.78|35|2024-03-06|15/12/2023||-0.305||0.00|0.85000002384186|1|2023-11-09|15/09/2023|-0.33|-0.32|0.00||0.9200000166893|1
2023-11-27 21:58:38|02991|1121798|ASLE|731.44M|731440000|14.25|450192|-7.84|20|2024-03-11|15/12/2023||0.3575||149010000|14.289999961853|1|2023-11-08|15/09/2023|0.03|0.21|92500000|114490000|15.439999580383|1
2023-11-27 21:58:44|02992|20884|MG|208.22M|208220000|6.86|60119|69.31|44|2024-03-07|15/12/2023||0.1475||174720000|6.7600002288818|1|2023-11-02|15/09/2023|-0.34|0.17|179400000|182740000|5.3899998664856|1
2023-11-27 21:58:49|02993|41341|TNXP|11.66M|11660000|0.489|281978|-80.34|35|2023-08-10|15/06/2023|-2.68|-2.76|||0.94999998807907|1|2023-05-08|15/03/2023|-3.25|-0.525|0.00|0.00|0.061192965779468|52.6
2023-11-27 21:58:55|02994|1121155|TCRR|58.11M|58110000|1.48|398599|14.73|24|2023-11-15|15/09/2023||-0.6267||0.00|1.4800000190735|1|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1
2023-11-27 21:59:02|02995|17495|VLGEA|366.17M|366170000|24.65|26677|14.64|33|2023-12-07|15/10/2023|||||24.610000610352|1|2023-10-04|15/07/2023|||||22.920000076294|1
2023-11-27 21:59:08|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2023-11-27 21:59:14|02997|52760|||||||38|2023-11-09|15/09/2023|-0.09||375300||1.1000000238419|1|2023-08-09|15/06/2023|-0.13||368800000||1.6000000238419|1
2023-11-27 21:59:21|02998|16106|FLXS|88.48M|88480000|17.01|11327|7.04|37|2024-01-22|15/12/2023||0.28||96860000|17.170000076294|1|2023-10-31|15/09/2023|0.14|0.25|94600000|96330000|19.969999313354|1
2023-11-27 21:59:28|02999|31034|FRGI|217.69M|217690000|8.49|366138|26.91|42|2024-02-26|15/12/2023||0.1||103720000|8.4899997711182|1|2023-11-09|15/09/2023||0.08||103260000|8.4899997711182|1
2023-11-27 21:59:34|03000|976457|SCWX|499.30M|499300000|5.79|26642|-23.07|31|2024-03-21|15/01/2024||-0.0329||86520000|5.8800001144409|1|2023-11-30|15/10/2023||-0.0686||88970000|5.8800001144409|1
2023-11-27 21:59:42|03001|20546|ODC|418.84M|418840000|57.54|19604|79.55|42|2023-12-11|15/10/2023|||||57.549999237061|1|2023-10-12|15/07/2023|1.69||107400000||62.970001220703|1
2023-11-27 21:59:49|03002|40992|HMTV|289.92M|289920000|7.15|256220|0|36|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1
2023-11-27 21:59:57|03003|1169484|SNSE|16.25M|16250000|0.65|48438|-53.57|17|2024-03-07|15/12/2023||-0.3714||0.00|0.6700000166893|1|2023-11-14|15/09/2023|-0.28|-0.34|0.00|0.00|0.75|1
2023-11-27 22:00:03|03004|1163254|PSTX|261.05M|261050000|2.73|481425|-34.63|20|2024-03-07|15/12/2023||-0.4363||10870000|2.7249999046326|1|2023-11-09|15/09/2023|-0.35|-0.2934|9350000|18870000|2.2799999713898|1
2023-11-27 22:00:16|03005|1153684|ETNB|577.12M|577120000|7.63|1534081|-5.15|23|2024-03-20|15/12/2023||-0.5192||375000|7.6300001144409|1|2023-11-08|15/09/2023|-0.45|-0.53|0.00||8.6599998474121|1
2023-11-27 22:00:24|03006|17502|VOXX|251.59M|251590000|11.11|54360|0.27|43|2024-01-08|15/11/2023||-0.08||132000000|11.300000190735|1|2023-10-10|15/08/2023|-0.47|-0.37|113600000|105000000|7.9499998092651|1
2023-11-27 22:00:29|03007|1156575|BDTX|115.66M|115660000|2.24|567750|3.67|23|2024-03-26|15/12/2023||-0.502||0.00|2.25|1|2023-11-06|15/09/2023|-0.45|-0.4867|0.00|0.00|1.8999999761581|1
2023-11-27 22:00:34|03008|1163279|TIG|315.63M|315630000|6.16|354444|129|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2023-11-27 22:00:41|03009|16702|NATR|339.34M|339340000|17.79|78431|96|42|2024-03-13|15/12/2023||0.15||112700000|17.819999694824|1|2023-11-07|15/09/2023|0.15|0.13|111200000|110400000|17.819999694824|1
2023-11-27 22:00:48|03010|1167743|SPRY|449.27M|449270000|4.68|1387271|-22.98|16|2024-03-21|15/12/2023||-0.1792||0.00|4.6599998474121|1|2023-11-09|15/09/2023|-0.16|-0.18|0.00|666670|3.579999923706|1
2023-11-27 22:00:54|03011|1163753|PBFS|210.93M|210930000|8.37|14369|-25.44|17|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1
2023-11-27 22:01:00|03012|1061143|ACET|50.93M|50930000|1.18|377264|-93.06|29|2024-03-13|15/12/2023||-0.6712||2780000|1.1799999475479|1|2023-11-08|15/09/2023|-1.16|-0.74|0.00|1110000|1.3150000572205|1
2023-11-27 22:01:06|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-96.56|40|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1
2023-11-27 22:01:12|03014|102927|IMUX|52.82M|52820000|1.17|781690|-19.4|38|2024-02-22|15/12/2023||-0.5275||0.00|1.1699999570847|1|2023-11-14|15/09/2023|-0.51|-0.55|0.00||0.96929997205734|1
2023-11-27 22:01:17|03015|30798|IBIO|8.23M|8230000|0.29|437390|-82.83|25|2023-05-15|15/03/2023|-0.48|-0.36||200000|1.0099999904633|1|2023-02-14|15/12/2022|-1.08|-1.00||250000|0.94830000400543|1
2023-11-27 22:01:23|03016|1131052|FOA|233.89M|233890000|1.02|95011|-29.08|17|2024-02-28|15/12/2023||-0.02||70000000|0.97200000286102|1|2023-11-07|15/09/2023|-0.11|-0.1|-70440000|64100000|0.98610001802444|1
2023-11-27 22:01:29|03017|20854|CRDa|548.02M|548020000|11.21|54179|70.61|42|2024-03-06|15/12/2023||0.2233||320560000|11.204999923706|1|2023-11-06|15/09/2023|0.36|0.2633|325590000|328400000|9.539999961853|1
2023-11-27 22:01:35|03018|1129438|MEC|262.18M|262180000|12.91|65695|20.41|23|2024-02-27|15/12/2023||0.1826||155350000|13.050000190735|1|2023-10-31|15/09/2023|0.21|0.23|158200000|159920000|11.35000038147|1
2023-11-27 22:01:47|03019|16229|ONCT|21.42M|21420000|0.3633|148677|-61.81|42|2024-03-07|15/12/2023||-0.155||175000|0.375|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|1
2023-11-27 22:01:56|03020|15609|BSET|144.74M|144740000|16.41|22660|-10.69|37|2024-01-18|15/11/2023||0.215||100810000|16.590000152588|1|2023-09-28|15/08/2023|-0.3|0.12|87200000|98860000|14.14999961853|1
2023-11-27 22:02:01|03021|1072329|LAZY|84.31M|84310000|6.01|144377|-59.47|28|2024-03-21|15/12/2023||-0.405||240080000|6.0599999427795|1|2023-11-03|15/09/2023|-0.29|0.1|280700000|307870000|6.460000038147|1
2023-11-27 22:02:07|03022|1043280|MBIO|14.00M|14000000|1.53|79806|-79.1|25|2023-05-12|15/03/2023|-2.06|-3.01|||4.5700001716614|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|0.0026826495530284|2023-04-04
2023-11-27 22:02:15|03023|16478|KVHI|100.60M|100600000|5.13|85036|-55.92|42|2024-03-01|15/12/2023||-0.03||34500000|5.1500000953674|1|2023-11-09|15/09/2023|-0.22|-0.02|33500000|34500000|4.6199998855591|1
2023-11-27 22:02:21|03024|16124|FRBK|7.04M|7040000|0.1|55272|-97.06|36|2024-01-18|15/12/2023||-0.06||27060000|0.10000000149012|1|2023-11-27|15/09/2023||-0.07||26370000|0.08299999684095|1
2023-11-27 22:02:28|03025|1097779|LEGH|549.30M|549300000|22.52|41509|28.08|24|2024-03-13|15/12/2023||0.665||59930000|22.39999961853|1|2023-11-09|15/09/2023|0.66|0.58|49900000|50980000|18.690000534058|1
2023-11-27 22:02:34|03026|1174322|AOMR|253.65M|253650000|10.16|48702|32.58|15|2024-03-12|15/12/2023||0.1833||10870000|10.159999847412|1|2023-11-07|15/09/2023|-0.35|0.11|7410000|9500000|8.5200004577637|1
2023-11-27 22:02:40|03027|20673|BH|93.03M|93030000|149.9|3293|3.97|31|2023-11-03|15/09/2023|-195.55||90940000||152.77000427246|1|2023-08-04|15/06/2023|||||203.25|1
2023-11-27 22:02:46|03028|1137408|BCEL|8.84M|8840000|0.223|1836381|-80.37|23|2024-03-13|15/12/2023||-0.3086||0.00|0.22200000286102|1|2023-11-14|15/09/2023|-0.92|-0.38|0.00||0.24650000035763|1
2023-11-27 22:02:52|03029|1163487|INZY|229.75M|229750000|3.72|539667|176.76|18|2024-03-21|15/12/2023||-0.3157||0.00|3.7300000190735|1|2023-11-07|15/09/2023|-0.29|-0.3171|0.00|0.00|2.9900000095367|1
2023-11-27 22:02:58|03030|1072283|HOFV|23.81M|23810000|3.7|38800|-72|17|2023-03-08|15/12/2022|-3.36|-2.20|2520000|3760000|9.9099998474121|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|0.0078338279686389|2022-12-27
2023-11-27 22:03:05|03031|17310|TAST|384.95M|384950000|7.46|596617|422.45|42|2024-02-28|15/12/2023||0.0383||464400000|7.4499998092651|1|2023-11-09|15/09/2023|0.16|0.05|475800000|469050000|6.2199997901917|1
2023-11-27 22:03:11|03032|1061145|SLDB|62.15M|62150000|3.08|264826|-58.32|26|2023-05-11|15/03/2023|-1.54|-1.64||1470000|6.1999998092651|1|2023-03-15|15/12/2022|-1.32|-1.65||1680000|5|1
2023-11-27 22:03:17|03033|1168308|MILE|136.94M|136940000|1.05|950297|0|9|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2023-11-27 22:03:23|03034|1086972|RVI|63.35M|63350000|3|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-11-27 22:03:30|03035|1008760|EEX|320.44M|320440000|5.095|84283|26.65|29|2024-02-15|15/12/2023||0.145||120900000|5.1100001335144|1|2023-11-06|15/09/2023|0.0189|-0.16|72500000|72900000|5.3200001716614|1
2023-11-27 22:03:37|03036|41224|NGVC|386.79M|386790000|17.01|39129|65.09|42|2024-02-01|15/12/2023||0.1865|||16.969999313354|1|2023-11-16|15/09/2023|0.26|0.2|295100000|285000000|13.050000190735|1
2023-11-27 22:03:43|03037|989653|FLNT|40.62M|40620000|0.5|176666|-64.35|30|2024-03-13|15/12/2023||-0.015||76940000|0.50900000333786|1|2023-11-14|15/09/2023|-0.05|-0.01|66200000|79970000|0.54390001296997|1
2023-11-27 22:03:50|03038|21142|SRT|175.71M|175710000|4.355|213695|20.89|42|2024-03-14|15/12/2023||0.175||99730000|4.3600001335144|1|2023-11-09|15/09/2023|0.29|0.12|93630000|94550000|4.3600001335144|1
2023-11-27 22:03:57|03039|40101|ACIC|367.86M|367860000|8.38|463358|2663.33|41|2024-02-21|15/12/2023||-0.1||108760000|8.3800001144409|1|2023-11-13|15/09/2023|0.34|-0.15|103870000|135920000|7.3499999046326|1
2023-11-27 22:04:02|03040|1156304|||||||20|2024-03-07|15/12/2023||0.3692||44030000|14.880000114441|1|2023-11-02|15/09/2023|0.35|0.35|44570000|37300000|11.479999542236|1
2023-11-27 22:04:07|03041|961750|AC|725.47M|725470000|33.6|8022|-18.1|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2023-11-27 22:04:13|03042|1169946|TLIS|13.42M|13420000|7.37|14104|-15.33|16|2023-11-13|15/09/2023||-9.29||102500|5.75|1|2023-08-10|15/06/2023|-8.27|-9.58|580000|102500|7.6900000572205|1
2023-11-27 22:04:19|03043|1082076|LSEA|386.27M|386270000|10.22|185613|83.3|19|2024-03-07|15/12/2023||0.305||327890000|10.220000267029|1|2023-11-02|15/09/2023|0.3|0.15|277300000|254560000|7.789999961853|1
2023-11-27 22:04:25|03044|958191|STON|419.20M|419200000|3.53|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-11-27 22:04:30|03045|1167742|SGTX|56.50M|56500000|22.47|129400|277.39|17|2023-08-08|15/06/2023||-0.2312||3100000|23|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|7.0784997940064|1
2023-11-27 22:04:36|03046|17355|TISI|28.18M|28180000|6.45|10298|-0.75|39|2023-05-11|15/03/2023|-5.69||202300000||4.6300001144409|1|2023-05-11|15/12/2022|-5.69|0.2|202270000|262200000|4.6300001144409|1
2023-11-27 22:04:43|03047|20885|NL|257.60M|257600000|5.275|20593|-28.51|41|2024-03-11|15/12/2023||0.057|||5.2750000953674|1|2023-11-02|15/09/2023|0.00|0.04|300000||4.6799998283386|1
2023-11-27 22:04:48|03048|16857|HPK|2.03B|2030000000|15.85|469870|-29.97|21|2024-03-04|15/12/2023||0.7625||360580000|15.859999656677|1|2023-11-06|15/09/2023|0.28|0.63|345590000|318080000|17.5|1
2023-11-27 22:04:53|03049|29712|VHI|379.07M|379070000|13.33|15021|-46.57|41|2024-03-14|15/12/2023||0.048|||13.329999923706|1|2023-11-06|15/09/2023|0.21|0.01|556300000||11.590000152588|1
2023-11-27 22:04:59|03050|1166745|SPRB|56.99M|56990000|1.4|114172|29.36|17|2024-03-13|15/12/2023||-0.3833||1770000|1.4199999570847|1|2023-11-13|15/09/2023|-0.3|-0.35|3070000|2250000|1.0499999523163|1
2023-11-27 22:05:04|03051|1169333|HMPT|321.44M|321440000|2.32|189522|45|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2023-11-27 22:05:11|03052|24437|CIX|288.02M|288020000|23.39|5838|12.11|40|2023-11-01|15/09/2023|||||18.819999694824|1|2023-08-01|15/06/2023|0.33||36600000||22.639999389648|1
2023-11-27 22:05:17|03053|348|ADSGn|33.09B|33090000000|185.24|501785|48.77|42|2024-03-06|15/12/2023||-1.43||5020000000|185.24000549316|1|2023-11-08|15/09/2023|1.4|0.9013|6000000000|6000000000|171.88000488281|1
2023-11-27 22:05:22|03054|347|ALVG|90.1B|90100000000|230.5|801972|13.32|43|2024-02-23|15/12/2023||6.32||15370000000|230.5|1|2023-11-10|15/09/2023|5.22|5.64|36500000000|15500000000|222.30000305176|1
2023-11-27 22:05:27|03055|345|BASFn|38.54B|38540000000|43.195|2271987|-10.13|41|2024-02-23|15/12/2023||0.415||16460000000|43.194999694824|1|2023-10-31|15/09/2023|0.32|0.336|15740000000|17630000000|41.680000305176|1
2023-11-27 22:05:33|03056|346|BAYGn|31.07B|31070000000|31.66|3193595|-41.12|42|2024-03-05|15/12/2023||1.46||12020000000|31.659999847412|1|2023-11-08|15/09/2023|0.38|0.7595|10340000000|10610000000|41.764999389648|1
2023-11-27 22:05:38|03057|6283|BEIG|29.29B|29290000000|128.95|233154|22.52|42|2024-02-28|15/12/2023||||2220000000|128.94999694824|1|2023-10-25|15/09/2023|1.32||2320000000|2360000000|122.09999847412|1
2023-11-27 22:05:43|03058|652|BMWG|59.66B|59660000000|93.43|978209|12.02|42|2024-03-20|15/12/2023||4.15||40100000000|93.430000305176|1|2023-11-03|15/09/2023|4.2|4.14|38460000000|37220000000|91.089996337891|1
2023-11-27 22:05:49|03059|14145|BNRGn|11.39B|11390000000|77.12|317453|13.97|42|2024-03-07|15/12/2023||1.15||4280000000|77.120002746582|1|2023-11-09|15/09/2023|1.18|1.23|4090000000|4410000000|70.620002746582|1
2023-11-27 22:05:54|03060|353|CONG|13.94B|13940000000|69.88|372781|22.96|42|2024-03-07|15/12/2023||2.35||11050000000|69.879997253418|1|2023-11-08|15/09/2023|1.49|1.87|10240000000|10440000000|61.799999237061|1
2023-11-27 22:06:00|03061|958839|1COV|9.18B|9180000000|48.62|795062|30.17|33|2024-02-29|15/12/2023||-0.4611||3470000000|48.619998931885|1|2023-10-27|15/09/2023|-0.16|0.0343|3570000000|3760000000|48.659999847412|1
2023-11-27 22:06:06|03062|355|MBGn|61.19B|61190000000|58.36|2660490|-6.11|34|2024-02-15|15/12/2023||2.72||39100000000|58.360000610352|1|2023-10-26|15/09/2023|3.44|3.21|37200000000|37180000000|61.380001068115|1
2023-11-27 22:06:11|03063|1014089|DHER|8.38B|8380000000|32.04|682416|-21.31|27|2024-02-07|15/12/2023||||2810000000|32.040000915527|1|2023-11-13|15/09/2023|||2710000000|2730000000|27.284999847412|1
2023-11-27 22:06:17|03064|352|DBKGn|21.99B|21990000000|11.052|9581390|6.85|42|2024-02-01|15/12/2023||0.3931||6780000000|11.052000045776|1|2023-10-25|15/09/2023|0.56|0.5221|7100000000|7120000000|9.5010004043579|1
2023-11-27 22:06:22|03065|359|DB1Gn|31.89B|31890000000|173.4|327244|-0.06|31|2024-02-07|15/12/2023||2.24||1400000000|173.39999389648|1|2023-10-17|15/09/2023|2.28|2.34|1190000000|1190000000|160.30000305176|1
2023-11-27 22:06:27|03066|354|DHLn|49.64B|49640000000|41.795|2224003|8.74|42|2024-03-06|15/12/2023||0.8877||22270000000|41.794998168945|1|2023-11-08|15/09/2023|0.68|0.6544|19400000000|21270000000|37.130001068115|1
2023-11-27 22:06:32|03067|656|DTEGn|109.18B|109180000000|21.955|5701146|10.8|32|2024-02-23|15/12/2023||0.4107||28770000000|21.954999923706|1|2023-11-09|15/09/2023|0.46|0.4663|27560000000|27570000000|21.334999084473|1
2023-11-27 22:06:38|03068|9251|EONGn|31.05B|31050000000|11.89|4688323|29.19|42|2024-03-13|15/12/2023||-0.02||26280000000|11.890000343323|1|2023-11-08|15/09/2023|0.03|0.3|16880000000|32260000000|11.359999656677|1
2023-11-27 22:06:43|03069|653|FMEG|10.77B|10770000000|36.68|565113|22.33|42|2024-02-21|15/12/2023||0.5993||4970000000|36.680000305176|1|2023-11-01|15/09/2023|0.57|0.5426|4940000000|4900000000|31.319999694824|1
2023-11-27 22:06:49|03070|6284|FREG|15.89B|15890000000|28.2|1289050|8.72|42|2024-02-21|15/12/2023||0.8267||10940000000|28.200000762939|1|2023-11-02|15/09/2023|0.61|0.5957|5520000000|10350000000|24.299999237061|1
2023-11-27 22:06:55|03071|6334|HEIG|13.51B|13510000000|72.54|443626|36.55|42|2024-03-21|15/12/2023||2.77||5270000000|72.540000915527|1|2023-11-02|15/09/2023|3.35|3.35|5610000000|5740000000|69.339996337891|1
2023-11-27 22:07:00|03072|1054774|HFGG|2.53B|2530000000|14.73|922137|-39.02|28|2024-03-05|15/12/2023||0.1331||1920000000|14.729999542236|1|2023-10-25|15/09/2023|-0.06|-0.1052|1800000000|1830000000|25.739999771118|1
2023-11-27 22:07:07|03073|357|HNKG_p|27.87B|27870000000|70.9|402682|3.77|42|2024-03-04|15/12/2023||1.1||5260000000|70.900001525879|1|2023-11-09|15/09/2023|1.21|1.1|5400000000|5420000000|67.480003356934|1
2023-11-27 22:07:12|03074|659|IFXGn|43.81B|43810000000|33.6|3937418|6.69|42|2024-02-06|15/12/2023||0.5087||3850000000|33.599998474121|1|2023-11-15|15/09/2023|0.65|0.5907|4150000000|4070000000|30.604999542236|1
2023-11-27 22:07:18|03075|1097708|LIN|182.71B|182710000000|375.9|25531|14.74|30|2024-02-07|15/12/2023||3.29||7610000000|375.89999389648|1|2023-10-26|15/09/2023|3.44|3.34|7730000000|7910000000|348.29998779297|1
2023-11-27 22:07:23|03076|658|MRCG|69.56B|69560000000|159.85|318211|-8.61|42|2024-03-07|15/12/2023||2.06||5430000000|159.85000610352|1|2023-11-09|15/09/2023|2.07|1.98|5170000000|5210000000|148.05000305176|1
2023-11-27 22:07:31|03077|6321|MTXGn|9.97B|9970000000|185.4|237713|-5.76|42|2024-02-29|15/12/2023||3.08||1720000000|185.39999389648|1|2023-10-27|15/09/2023|-10.61|2.51|1520000000|1540000000|179.89999389648|1
2023-11-27 22:07:36|03078|662|MUVGn|53.04B|53040000000|390.1|273460|30.55|42|2024-02-27|15/12/2023||7.53||15850000000|390.10000610352|1|2023-11-07|15/09/2023|8.61|8.61|18070000000|17410000000|373.39999389648|1
2023-11-27 22:07:43|03079|356|PSHG_p|76.92B|76920000000|44.67|798096|-23.35|41|2024-03-19|15/12/2023||5.16||0.00|44.669998168945|1|2023-11-13|15/09/2023||3.42|10260000000|10260000000|43.779998779297|1
2023-11-27 22:07:48|03080|958793|PUMG|8.45B|8450000000|56.42|376277|13.24|34|2024-02-27|15/12/2023||0.2274||2260000000|56.419998168945|1|2023-10-24|15/09/2023|0.88|0.9469|2310000000|2310000000|50.819999694824|1
2023-11-27 22:07:54|03081|6336|QIA|8.45B|8450000000|37.22|571968|-21.3|42|2024-02-06|15/12/2023||0.505||474220000|37.220001220703|1|2023-10-30|15/09/2023|0.473|0.4534|450230000|443570000|34.369998931885|1
2023-11-27 22:08:00|03082|6306|RWEG|28.61B|28610000000|38.39|2090548|-9.71|42|2024-03-14|15/12/2023||0.2587||13840000000|38.389999389648|1|2023-11-24|15/09/2023|1.03|0.8941|6070000000|12970000000|38.209999084473|1
2023-11-27 22:08:05|03083|663|SAPG|165.03B|165030000000|141.6|1704260|33.07|40|2024-01-24|15/12/2023||1.58||8380000000|141.60000610352|1|2023-10-18|15/09/2023|1.45|1.34|7740000000|7760000000|123.31999969482|1
2023-11-27 22:08:11|03084|19900|SATG_p|15.74B|15740000000|286|108657|-23.21|42|2024-01-30|15/12/2023||1.84||937240000|286|1|2023-10-19|15/09/2023|0.13|1.34|810700000|851450000|254.19999694824|1
2023-11-27 22:08:16|03085|350|SIEGn|118.52B|118520000000|150.24|1351986|14.24|42|2024-02-08|15/12/2023||2.68||19250000000|150.24000549316|1|2023-11-16|15/09/2023|2.15|2.35|21390000000|21010000000|138.89999389648|1
2023-11-27 22:08:21|03086|1166602|ENR1n|8.59B|8590000000|10.81|5673144|-32.82|18|2024-02-07|15/12/2023||-0.2182||7490000000|10.805000305176|1|2023-11-15|15/09/2023|-1.04|-0.8345|8520000000|8700000000|10.25|1
2023-11-27 22:08:26|03087|1072226|SHLG|57.49B|57490000000|51.2|729553|-0.16|29|2024-02-01|15/12/2023|||||51.200000762939|1|2023-11-08|15/09/2023|0.58|0.5833|6060000000|5870000000|47.830001831055|1
2023-11-27 22:08:32|03088|6328|SY1G|14.31B|14310000000|102.4|311300|-7.84|42|2024-03-13|15/12/2023||1.55||1140000000|102.40000152588|1|2023-10-25|15/09/2023||0.92|1200000000|1200000000|90.519996643066|1
2023-11-27 22:08:38|03089|22402|VOWG_p|56.76B|56760000000|106.12|963285|-21.65|42|2024-03-12|15/12/2023||6.87||79240000000|106.12000274658|1|2023-10-24|15/09/2023|7.76|7.07|78850000000|76620000000|102.23999786377|1
2023-11-27 22:08:43|03090|49817|VNAn|20.68B|20680000000|25.38|3272487|3.37|41|2024-03-15|15/12/2023||0.5359||796470000|25.379999160767|1|2023-11-03|15/09/2023|0.5|0.4972|805200000|805950000|22.739999771118|1
2023-11-27 22:08:50|03091|942333|ZALG|5.85B|5850000000|22.57|1357871|-21.61|37|2024-02-29|15/12/2023||0.2878||3090000000|22.569999694824|1|2023-11-02|15/09/2023|-0.03|0.0511|2270000000|2280000000|22.260000228882|1
2023-11-27 22:08:55|03092|19756|UUUG|80.03M|80030000|2.22|21387|-48.96|30|2023-11-08|15/09/2023|||||2.3800001144409|1|2023-08-14|15/06/2023|||||2.5999999046326|1
2023-11-27 22:09:02|03093|6325|ARLn|1.99B|1990000000|33.3|14365|0.54|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2023-11-27 22:09:08|03094|1174918|YOUG|824.4M|824400000|4.91|66661|-16.32|15|2024-01-09|15/11/2023||-0.064||570720000|4.9140000343323|1|2023-10-09|15/08/2023|-0.27|-0.1409|439600000|441850000|5.2449998855591|1
2023-11-27 22:09:13|03095|962888|A4Y|34.06M|34060000|1.05|2650|-56.35|28|2023-11-30|15/09/2023|||||1.0800000429153|1|2023-08-31|15/06/2023|||15300000||1.6499999761581|1
2023-11-27 22:09:20|03096|19760|APME|44.57M|44570000|2.2|3674|10|32|2023-11-17|15/09/2023|-0.01||5380000|5380000|2.1800000667572|1|2023-08-18|15/06/2023|||5400000|6100000|2.539999961853|1
2023-11-27 22:09:26|03097|49818|ADLG|980.38M|980380000|8.72|1171|46.31|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2023-11-27 22:09:31|03098|962340|ADJ|47.00M|47000000|0.32|268100|-82.04|32|2024-03-20|15/12/2023||0.6468||72140000|0.31600001454353|1|2023-11-28|15/09/2023||-0.5279||145080000|0.31600001454353|1
2023-11-27 22:09:37|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2023-11-27 22:09:44|03100|953064|LNSX|241.16M|241160000|11.6|554|-4.1|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-11-27 22:09:51|03101|19200|AOXG|731.21M|731210000|4.095|22336|-48.34|41|2023-11-07|15/09/2023|-0.15|-0.15|48000000|48000000|3.5499999523163|1|2023-08-07|15/06/2023|||||5|1
2023-11-27 22:09:57|03102|1056289|ACT1|244.27M|244270000|24|3932|26.26|28|2024-03-01|15/12/2023||||145000000|24.10000038147|1|2023-10-26|15/09/2023|0.85||120800000|120800000|19.700000762939|1
2023-11-27 22:10:05|03103|19201|AMDG|673.59M|673590000|124|4199|9.53|40|2023-10-24|15/09/2023|2.22||114700000||107|1|2023-07-25|15/06/2023||1.35|105700000|107900000|112.19999694824|1
2023-11-27 22:10:11|03104|961763|AT1|2.54B|2540000000|2.266|6096239|-9.86|30|2024-03-27|15/12/2023||0.05||412920000|2.3259999752045|1|2023-11-29|15/09/2023||0.08||352470000|2.3259999752045|1
2023-11-27 22:10:17|03105|962860|AYDGn|41.08M|41080000|7.4|1294|21.91|27|2023-11-27|15/09/2023|||||7.9000000953674|1|2023-08-15|15/06/2023|||||9.1000003814697|1
2023-11-27 22:10:24|03106|1034495|AAGG|250.43M|250430000|16.68|13945|36.22|27|2023-11-14|15/09/2023|||80700000||14.180000305176|1|2023-08-15|15/06/2023|||||13.800000190735|1
2023-11-27 22:10:31|03107|6311|NAFG|3.35B|3350000000|76.84|110752|2.97|36|2024-02-06|15/12/2023||2.51||4330000000|76.839996337891|1|2023-12-20|15/09/2023||0.07||4100000000|76.839996337891|1
2023-11-27 22:10:36|03108|1169593|AG1G|1.35B|1350000000|6.29|185715|-25.4|18|2024-03-20|15/12/2023||-0.0187||1480000000|6.2259998321533|1|2023-11-08|15/09/2023|-0.08|-0.16|1290000000|1350000000|6.3740000724792|1
2023-11-27 22:10:42|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2023-11-27 22:10:47|03110|49821|BST1|77.88M|77880000|5.85|12540|15.54|31|2024-02-08|15/12/2023|||||5.9000000953674|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2023-11-27 22:10:54|03111|6326|B5AG|262.53M|262530000|6.1|29016|-19.42|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2023-11-27 22:11:01|03112|962864|BYWG|1.07B|1070000000|44|119|-30.16|29|2023-11-09|15/09/2023||1.11|5630000000|6770000000|48.5|1|2023-08-03|15/06/2023|0.5|0.5|6410000000|6540000000|49.599998474121|1
2023-11-27 22:11:08|03113|40204|BYWGnx|1.07B|1070000000|29.35|14833|-37.45|37|2023-11-09|15/09/2023||1.11|5630000000|6770000000|31.85000038147|1|2023-08-03|15/06/2023|0.5|0.5|6410000000|6540000000|38.150001525879|1
2023-11-27 22:11:13|03114|1054775|BFSA|1.26B|1260000000|31.62|86183|-26.92|28|2024-02-28|15/12/2023||0.47||288000000|31.620000839233|1|2023-10-25|15/09/2023|0.18|0.3|288700000|287650000|26.579999923706|1
2023-11-27 22:11:20|03115|39127|BDTG|458.32M|458320000|45.4|2264|33.38|37|2024-02-19|15/12/2023||||271550000|45.400001525879|1|2023-12-14|15/09/2023||||270000000|45.400001525879|1
2023-11-27 22:11:26|03116|964570|ARTG|23.09M|23090000|3.31|1352|-53.14|29|2023-11-08|15/09/2023|||||3.5699999332428|1|2023-08-01|15/06/2023|||||4.1799998283386|1
2023-11-27 22:11:32|03117|1174916|BIKE|68.19M|68190000|1.54|14675|-54.79|12|2023-11-02|15/09/2023|||61100000||1.4800000190735|1|2023-08-10|15/06/2023||-0.06||63000000|2.3499999046326|1
2023-11-27 22:11:40|03118|6300|GBFG|1.31B|1310000000|35.12|39178|28.26|42|2024-02-14|15/12/2023||1.13||1210000000|35.119998931885|1|2023-11-12|15/09/2023|0.98|0.8107|1120000000|1070000000|35.340000152588|1
2023-11-27 22:11:46|03119|19781|BIOG|1.46B|1460000000|42.2|1875|-2.76|36|2023-11-02|15/09/2023|||||42|1|2023-08-10|15/06/2023|||||42.599998474121|1
2023-11-27 22:11:51|03120|19203|BIOG_p|1.46B|1460000000|31.2|2467|-8.5|36|2023-11-02|15/09/2023|||||31.39999961853|1|2023-08-10|15/06/2023|||||31.200000762939|1
2023-11-27 22:11:56|03121|19783|BMWG_p|59.66B|59660000000|85.1|68619|7.34|42|2024-03-20|15/12/2023||4.15||40100000000|85.099998474121|1|2023-11-03|15/09/2023|4.2|4.14|38460000000|37220000000|82.75|1
2023-11-27 22:12:01|03122|963035|BVB|402.88M|402880000|3.65|131346|0.33|29|2023-11-10|15/09/2023|||||3.8199999332428|1|2023-08-21|15/06/2023|||||4.3550000190735|1
2023-11-27 22:12:10|03123|963713|BNNn|79.31M|79310000|3.55|5623|-37.76|30|2024-01-17|15/09/2023|||||3.6300001144409|1|2023-08-30|15/06/2023|||13200000|12500000|4.75|1
2023-11-27 22:12:16|03124|1081719|CPXG|47.90M|47900000|15.5|567|-1.9|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2023-11-27 22:12:22|03125|661|CECG|1.05B|1050000000|2.16|433337|-8.21|40|2024-02-09|15/12/2023|||||2.1600000858307|1|2023-12-18|15/09/2023||||5200000000|2.1600000858307|1
2023-11-27 22:12:29|03126|19866|CEC1_p|1.05B|1050000000|3.74|626|0|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-11-27 22:12:35|03127|19206|CWCG|689M|689000000|98|3625|2.22|39|2024-03-28|15/12/2023||||323100000|98|1|2023-11-10|15/09/2023|||157900000|159000000|91|1
2023-11-27 22:12:41|03128|358|CBKG|13.74B|13740000000|11.035|6888259|38.23|32|2024-02-15|15/12/2023||0.4033||2610000000|11.034999847412|1|2023-11-08|15/09/2023|0.63|0.6825|2730000000|2670000000|10.395000457764|1
2023-11-27 22:12:47|03129|1056259|CCAG|68.79M|68790000|0.42|16362|-46.01|27|2023-11-27|15/09/2023|||||0.43999999761581|1|2023-08-15|15/06/2023|||||0.42399999499321|1
2023-11-27 22:12:53|03130|1088691|CSQG|6.00M|6000000|4.3|291|-84.97|25|2023-11-09|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||||6|1
2023-11-27 22:13:00|03131|19212|EVDG|6B|6000000000|62.5|96038|5.39|42|2024-03-21|15/12/2023||0.60||529630000|62.5|1|2023-11-16|15/09/2023|1.25|0.05|729300000|680650000|63|1
2023-11-27 22:13:07|03132|23008|DEXGn|30.85M|30850000|2.08|4774|12.57|31|2023-11-09|15/09/2023|||||1.9199999570847|1|2023-08-10|15/06/2023|||120000000||1.9750000238419|1
2023-11-27 22:13:13|03133|964642|DMRE|119.23M|119230000|1.11|8215|-51.53|29|2023-11-09|15/09/2023|-0.45||59890000||1.1900000572205|1|2023-09-03|15/06/2023|-0.24||20080000||1.6000000238419|1
2023-11-27 22:13:20|03134|1061941|DMPG|2.2B|2200000000|40.9|23948|-5.44|28|2023-11-15|15/09/2023|0.46||284500000||38.779998779297|1|2023-08-29|15/06/2023|-0.17||262900000|262900000|48.299999237061|1
2023-11-27 22:13:25|03135|19208|DBANn|516.20M|516200000|27.6|11570|2.39|37|2024-02-08|15/12/2023|||||27.60000038147|1|2023-11-30|15/09/2023|||||27.60000038147|1
2023-11-27 22:13:30|03136|23007|DEQGn|1.48B|1480000000|19.36|10439|-14.68|41|2023-11-14|15/09/2023|0.41||67820000|67450000|19.340000152588|1|2023-08-14|15/06/2023|||67600000||23.10000038147|1
2023-11-27 22:13:36|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2023-11-27 22:13:40|03138|962341|DKG|92.46M|92460000|2.68|29583|-64.47|28|2024-02-15|15/12/2023||||22200000|2.6800000667572|1|2023-12-19|15/09/2023|||||2.6800000667572|1
2023-11-27 22:13:47|03139|958262|PBBG|806.85M|806850000|6|469192|-21.02|30|2023-11-14|15/09/2023|||156000000|123000000|6.0050001144409|1|2023-08-10|15/06/2023|||140000000|123000000|7.5949997901917|1
2023-11-27 22:13:52|03140|22138|DWNG|8.59B|8590000000|21.64|63560|0.61|42|2024-03-20|15/12/2023||1.34||240940000|21.639999389648|1|2023-11-07|15/09/2023||0.2877||233790000|21.5|1
2023-11-27 22:13:59|03141|6327|DEZG|512.45M|512450000|4.24|224590|-3.04|36|2023-11-20|15/09/2023|0.17||516500000|522800000|4.3159999847412|1|2023-08-10|15/06/2023|0.16||506300000|506300000|4.8720002174377|1
2023-11-27 22:14:05|03142|1114558|DFV|97.45M|97450000|6.68|2312|-34.75|19|2023-11-23|15/09/2023|||||6.2800002098083|1|2023-09-14|15/06/2023|||||7.1999998092651|1
2023-11-27 22:14:11|03143|19207|BRNKn|299.75M|299750000|3.595|133706|-53.1|38|2024-02-07|15/12/2023|||||3.5950000286102|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1
2023-11-27 22:14:17|03144|6315|GILG|3.41B|3410000000|43.3|4265|4.09|41|2023-11-07|15/09/2023|||||42.900001525879|1|2023-08-03|15/06/2023|||||42.599998474121|1
2023-11-27 22:14:24|03145|32558|DUEG|1.39B|1390000000|20.04|123913|-37.18|42|2024-02-27|15/12/2023||0.8275||1360000000|20.040000915527|1|2023-11-07|15/09/2023|0.68|0.68|1160000000|1160000000|20.280000686646|1
2023-11-27 22:14:29|03146|1072321|DWSG|5.94B|5940000000|29.7|62358|-2.09|26|2024-02-01|15/12/2023||0.832||648640000|29.700000762939|1|2023-10-24|15/09/2023|0.86|0.86|666000000|652890000|28.739999771118|1
2023-11-27 22:14:35|03147|964658|ED4|302.5M|302500000|12.1|7405|19.4|30|2023-11-09|15/09/2023|0.38||206620000||12.800000190735|1|2023-08-31|15/06/2023|0.23||210200000|204400000|11.550000190735|1
2023-11-27 22:14:42|03148|962884|EING_p|653.45M|653450000|153|1077|14.41|28|2023-11-22|15/09/2023|3.25||229950000||147|1|2023-08-24|15/06/2023|4.37||276500000||138.39999389648|1
2023-11-27 22:14:52|03149|6293|ZILGn|364.32M|364320000|5.75|49569|-22.41|41|2023-11-07|15/09/2023|0.12||451600000|457830000|5.5599999427795|1|2023-08-03|15/06/2023|0.04|0.16|468700000|468700000|7.7199997901917|1
2023-11-27 22:15:00|03150|955862|ELBG|14.53M|14530000|2.56|3550|-16.61|30|2023-11-10|15/09/2023|||11000000||2.3399999141693|1|2023-08-11|15/06/2023|||11200000||2.5199999809265|1
2023-11-27 22:15:06|03151|49819|ECVG|2.12B|2120000000|13.145|320121|-33.09|33|2023-11-22|15/09/2023|0.14|0.22|129330000|129700000|13.414999961853|1|2023-08-14|15/06/2023|0.17||131800000||14.180000305176|1
2023-11-27 22:15:11|03152|1176374|ERWE|5.5M|5500000|0.202|2121|-85.15|11|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2023-11-27 22:15:18|03153|41033|EVKn|8.15B|8150000000|17.495|813444|-6.64|42|2024-02-29|15/12/2023||0.1185||3890000000|17.495000839233|1|2023-11-07|15/09/2023|0.41|0.2645|3770000000|3960000000|17.620000839233|1
2023-11-27 22:15:25|03154|949641|FRU|85.61M|85610000|3.96|15501|38.78|30|2023-11-16|15/09/2023|0.14||57900000|57900000|2.5999999046326|1|2023-08-24|15/06/2023|0.18||55500000|55500000|3.1600000858307|1
2023-11-27 22:15:31|03155|23018|FIEG|3.97B|3970000000|47.28|27257|33.13|42|2024-02-28|15/12/2023||||484100000|47.279998779297|1|2023-11-09|15/09/2023|0.52|0.39|526430000|514930000|39.840000152588|1
2023-11-27 22:15:36|03156|964687|FTKn|1.16B|1160000000|10.53|377293|1.76|23|2024-02-26|15/12/2023||||92800000|10.52499961853|1|2023-10-17|15/09/2023|||101400000|101400000|8.5299997329712|1
2023-11-27 22:15:43|03157|19823|FPHG|47.12M|47120000|2.98|3140|0|30|2023-11-23|15/09/2023|0.07|0.08|57800000|58000000|3.0599999427795|1|2023-08-31|15/06/2023|0.06|0.09|60800000|61000000|3.2599999904633|1
2023-11-27 22:15:50|03158|6289|FRAG|4.81B|4810000000|52|133474|24.11|42|2024-03-19|15/12/2023||0.6795||859770000|52|1|2023-11-07|15/09/2023|2.55|2.06|1220000000|1220000000|49.669998168945|1
2023-11-27 22:15:55|03159|1171960|VH2|257.6M|257600000|12.88|56585|-48.56|15|2023-11-14|15/09/2023|0.06||109500000||11.079999923706|1|2023-08-15|15/06/2023|0.12||92800000|92600000|10.5|1
2023-11-27 22:16:01|03160|22584|FPEn|4.78B|4780000000|31.3|20990|8.62|37|2024-03-12|15/12/2023||0.5056|||31.299999237061|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|29|1
2023-11-27 22:16:08|03161|14148|FPE3_p|4.78B|4780000000|39.24|92360|15.23|39|2023-04-28|15/03/2023|0.54||936000000||37.159999847412|1|2023-03-08|15/12/2022|0.95||1770000000||38.819999694824|1
2023-11-27 22:16:14|03162|1131047|GTYG|182.09M|182090000|0.95|1956|-71.04|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2023-11-27 22:16:19|03163|6296|G1AG|5.83B|5830000000|33.88|306955|-14.51|42|2024-03-13|15/12/2023||0.6404||1440000000|33.880001068115|1|2023-11-09|15/09/2023|0.72|0.6646|1350000000|1390000000|34.180000305176|1
2023-11-27 22:16:27|03164|22460|GXIG|3B|3000000000|87.7|131800|28.3|34|2024-02-15|15/11/2023||1.45||532600000|87|1|2023-10-05|15/08/2023|1.07|1.14|487900000|493250000|100.40000152588|1
2023-11-27 22:16:32|03165|19214|GSC1n|198.9M|198900000|18.2|3274|-28.85|30|2023-11-10|15/09/2023|||138600000|138600000|20.799999237061|1|2023-08-11|15/06/2023|||144900000||23|1
2023-11-27 22:16:38|03166|1137590|GFG|52.1M|52100000|0.2368|179530|-79.42|23|2024-03-05|15/12/2023||||209400000|0.23680000007153|1|2023-11-09|15/09/2023|||214000000|203650000|0.22759999334812|1
2023-11-27 22:16:45|03167|13151|GMMG|178.89M|178890000|12|775|13.12|36|2023-10-30|15/09/2023|||||10.89999961853|1|2023-08-14|15/06/2023|-0.21||584000000|584000000|14.10000038147|1
2023-11-27 22:16:52|03168|962342|GYC|1.6B|1600000000|9.27|230881|-9.4|30|2024-03-18|15/12/2023||0.24||155130000|9.2700004577637|1|2023-11-15|15/09/2023||0.32|146460000|125250000|9.2600002288818|1
2023-11-27 22:16:58|03169|19213|GLJn|1.07B|1070000000|23|32183|10.18|40|2023-11-09|15/09/2023|0.53|0.44||101000000|20.14999961853|1|2023-08-08|15/06/2023|0.55|0.47|109200000|101200000|26|1
2023-11-27 22:17:04|03170|19198|2HR|177.55M|177550000|4.72|4162|-24.12|35|2023-11-15|15/09/2023|||||4.8600001335144|1|2023-08-15|15/06/2023|||350500000|350500000|5.0799999237061|1
2023-11-27 22:17:11|03171|19215|HABAn|535.24M|535240000|6.58|59472|-11.95|38|2024-02-08|15/12/2023|||||6.5799999237061|1|2023-11-09|15/09/2023|||22500000|19700000|6.6399998664856|1
2023-11-27 22:17:17|03172|21613|HHFGn|1.23B|1230000000|16.34|206982|35.94|34|2023-11-17|15/09/2023|0.16||1090000000|20000000|16.459999084473|1|2023-08-15|15/06/2023|||||11.439999580383|1
2023-11-27 22:17:24|03173|6298|HNRGn|26.43B|26430000000|219.2|107896|20.46|42|2024-03-18|15/12/2023||3.91||6200000000|219.19999694824|1|2023-11-09|15/09/2023|3.64|3.61|6720000000|6720000000|206.39999389648|1
2023-11-27 22:17:29|03174|960689|HLAG|20.85B|20850000000|118.6|14358|-39.24|31|2024-03-22|15/12/2023||1.64||3970000000|118.59999847412|1|2023-11-09|15/09/2023|1.47|2.6|4100000000|4180000000|117.30000305176|1
2023-11-27 22:17:38|03175|19216|HAWG|288.37M|288370000|31.6|1028|-18.18|40|2023-11-08|15/09/2023|||||34|1|2023-08-04|15/06/2023|||||37.099998474121|1
2023-11-27 22:17:44|03176|6324|HDDG|379.51M|379510000|1.247|336759|-25.61|38|2024-02-07|15/12/2023|||||1.2469999790192|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2023-11-27 22:17:51|03177|942682|HLE|8.83B|8830000000|79.4|11833|-3.29|36|2023-11-07|15/08/2023||0.42|1930000000|1930000000|74.699996948242|1|2023-07-23|15/05/2023|0.3259|0.85|2010000000|1990000000|72.5|1
2023-11-27 22:17:58|03178|19834|HNKG|27.87B|27870000000|62.88|83377|-2.44|42|2024-03-04|15/12/2023||1.1||5260000000|62.880001068115|1|2023-11-09|15/09/2023|1.21|1.1|5400000000|5420000000|58.799999237061|1
2023-11-27 22:18:03|03179|1173428|HGEA|22.78M|22780000|2.22|9797|-66.67|14|2024-03-28|15/12/2023||||27800000|2.1900000572205|1|2023-11-08|15/09/2023|||26900000|26200000|2.4500000476837|1
2023-11-27 22:18:09|03180|19218|HLGZ|153.21M|153210000|2.7|2835|-27.57|28|2023-11-16|15/09/2023|||||2.7000000476837|1|2023-08-30|15/06/2023|||||3.3199999332428|1
2023-11-27 22:18:16|03181|6305|HOTG|7.56B|7560000000|100.5|85121|82.36|42|2024-02-21|15/12/2023||2.1||6990000000|100.5|1|2023-11-07|15/09/2023|1.77|1.8|7350000000|6900000000|92.800003051758|1
2023-11-27 22:18:22|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|0.4|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2023-11-27 22:18:27|03183|19217|HBH|974.17M|974170000|61|14509|-19.21|29|2023-12-20|15/11/2023||||1488000000|61|1|2023-09-27|15/08/2023|3.69|11.37|1670000000|1670000000|58.650001525879|1
2023-11-27 22:18:34|03184|19836|HBMG|1.50B|1500000000|47.05|3198|-5.62|29|2023-12-21|15/11/2023|||||47.049999237061|1|2023-09-28|15/08/2023|||||47.049999237061|1
2023-11-27 22:18:40|03185|6352|BOSSn|4.25B|4250000000|61.62|262562|18.14|42|2024-03-07|15/12/2023||1.31||1180000000|61.619998931885|1|2023-11-02|15/09/2023|0.91|0.9113|1030000000|1020000000|55.400001525879|1
2023-11-27 22:18:47|03186|19837|HYQGn|898.08M|898080000|134.3|10719|23.31|31|2024-03-11|15/12/2023||||62800000|134.30000305176|1|2023-11-13|15/09/2023|||88100000|88100000|126.90000152588|1
2023-11-27 22:18:53|03187|19219|INHG|560.77M|560770000|20.85|21164|-7.88|42|2024-03-20|15/12/2023||0.52||487000000|20.85000038147|1|2023-11-14|15/09/2023|0.79|0.78|459700000|471000000|19.700000762939|1
2023-11-27 22:18:59|03188|1064311|INS2|272.07M|272070000|6.28|63318|-27.05|28|2023-11-09|15/09/2023|||153800000|158000000|5.6900000572205|1|2023-08-10|15/06/2023|0.36|0.30|156000000|145000000|6.4400000572205|1
2023-11-27 22:19:05|03189|1031264|JST|620.59M|620590000|42|9029|-16.67|28|2024-02-20|15/12/2023||1.08||294200000|41.650001525879|1|2023-11-13|15/09/2023|0.91|1.26|292000000|292000000|43.25|1
2023-11-27 22:19:11|03190|19220|JUNG_p|2.94B|2940000000|28.84|67673|2.64|42|2024-03-20|15/12/2023||0.549||1250000000|28.840000152588|1|2023-11-10|15/09/2023|0.67|0.6441|1360000000|1320000000|27.639999389648|1
2023-11-27 22:19:18|03191|6320|SDFGn|2.79B|2790000000|14.555|868801|-31.6|42|2024-03-14|15/12/2023||0.1196||1030000000|14.555000305176|1|2023-11-14|15/09/2023|-0.19|-0.2146|880800000|849610000|14.109999656677|1
2023-11-27 22:19:26|03192|1129329|IURG|106.42M|106420000|13.6|669|-15.85|21|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1
2023-11-27 22:19:32|03193|49816|KGX|4.29B|4290000000|32.71|284749|15.89|40|2024-02-29|15/12/2023||0.9945||3040000000|32.709999084473|1|2023-10-23|15/09/2023|0.61|0.745|2730000000|2770000000|33.580001831055|1
2023-11-27 22:19:39|03194|6304|KCOGn|583.54M|583540000|5.85|109247|-35.48|42|2024-02-28|15/12/2023||-0.03||1530000000|5.8499999046326|1|2023-10-31|15/09/2023|-0.12|0.26|1930000000|1860000000|5.5749998092651|1
2023-11-27 22:19:44|03195|1176379|KTAG|404.19M|404190000|39.65|12217|38.02|15|2024-03-22|15/12/2023||1.09|||38.950000762939|1|2023-11-08|15/09/2023|0.52|1.17|319300000|301000000|43.150001525879|1
2023-11-27 22:20:06|03196|1096501|KBX|9.02B|9020000000|55.92|159778|2.79|26|2024-02-22|15/12/2023||0.9208||1950000000|55.919998168945|1|2023-10-31|15/09/2023|0.79|0.9324|1940000000|1920000000|54.479999542236|1
2023-11-27 22:20:13|03197|19232|SKBG|181.77M|181770000|11|17723|-28.9|37|2024-03-21|15/12/2023||1.33||405400000|11|1|2023-11-08|15/09/2023|-0.1|-0.11|294700000|298530000|10.699999809265|1
2023-11-27 22:20:20|03198|6295|KRNG|3.25B|3250000000|102.8|30017|-3.53|40|2024-02-22|15/12/2023||1.42||1200000000|102.80000305176|1|2023-11-03|15/09/2023|1.72|1.71|1170000000|1160000000|92.300003051758|1
2023-11-27 22:20:27|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-11-27 22:20:34|03200|19221|KWSG|1.69B|1690000000|51.2|6094|-22.41|36|2024-02-08|15/12/2023|||||51.200000762939|1|2023-11-09|15/09/2023|-1.67||267700000||53.900001525879|1
2023-11-27 22:20:40|03201|6281|LXSG|1.93B|1930000000|22.36|534830|-41.32|42|2024-03-13|15/12/2023||-0.1949||1670000000|22.360000610352|1|2023-11-07|15/09/2023|-0.01|-0.6583|1600000000|1770000000|21.60000038147|1
2023-11-27 22:20:45|03202|40213|LEGn|5.20B|5200000000|70.22|201356|9.81|42|2024-03-11|15/12/2023||-11.04||151510000|70.220001220703|1|2023-11-09|15/09/2023|1.61|1.61|209200000|193200000|65.540000915527|1
2023-11-27 22:20:51|03203|19854|LEIG|165.57M|165570000|17.4|1998|14.16|35|2024-03-27|15/12/2023||0.0389||54820000|17.39999961853|1|2023-11-15|15/09/2023|0.0252|0.0252|61840000|61840000|17.450000762939|1
2023-11-27 22:20:58|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-99.4|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2023-11-27 22:21:05|03205|19857|TGHN|725.56M|725560000|252|152|-6.67|33|2023-10-30|15/09/2023|||||270|1|2023-07-31|15/06/2023|||||248|1
2023-11-27 22:21:12|03206|962919|ECKG|84.25M|84250000|22.8|252|-18.88|29|2023-10-19|15/09/2023|||||23.200000762939|1|2023-07-20|15/06/2023|||||25.799999237061|1
2023-11-27 22:21:18|03207|349|LHAG|9.25B|9250000000|7.723|4814930|3.52|32|2024-03-07|15/12/2023||0.292||9290000000|7.7230000495911|1|2023-11-02|15/09/2023|1|1.16|10280000000|10790000000|6.5710000991821|1
2023-11-27 22:21:23|03208|19863|MZXG|83.49M|83490000|8.7|2917|-2.47|33|2023-11-08|15/09/2023|||||8.8400001525879|1|2023-08-09|15/06/2023||||26000000|9.7200002670288|1
2023-11-27 22:21:29|03209|949642|MXHNn|240.86M|240860000|5.84|8969|18.76|29|2023-11-09|15/09/2023|||109100000||5.9000000953674|1|2023-08-03|15/06/2023|||106700000||5.7199997901917|1
2023-11-27 22:21:35|03210|962922|MBBG|492.18M|492180000|84.3|2727|-16.73|29|2023-11-14|15/09/2023|||||79.5|1|2023-08-15|15/06/2023|||||75.300003051758|1
2023-11-27 22:21:41|03211|962923|MEDG|121.60M|121600000|2.56|1732|-21.97|27|2023-11-03|15/09/2023|||||2.6199998855591|1|2023-07-31|15/06/2023|||||3|1
2023-11-27 22:21:48|03212|993276|ILM1k|408.98M|408980000|17.18|23577|-14.33|25|2023-11-14|15/09/2023|0.28|0.28|489900000|462500000|16.5|1|2023-08-13|15/06/2023|0.19|0.23|422280000|434600000|17.200000762939|1
2023-11-27 22:21:53|03213|1029194|B4B|2.22B|2220000000|6.105|124771|-28.18|28|2024-02-06|15/12/2023||||8107000000|6.1050000190735|1|2023-12-13|15/09/2023|||||6.1050000190735|1
2023-11-27 22:21:58|03214|1029195|B4B3_p|2.22B|2220000000|6.35|2432|-24.07|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2023-11-27 22:22:04|03215|1174802|MRXG|98.31M|98310000|2.89|19138|-35.84|16|2024-03-27|15/12/2023||||47400000|2.8849999904633|1|2023-11-09|15/09/2023|-0.28||59700000|59700000|2.9049999713898|1
2023-11-27 22:22:11|03216|23634|MLPG|529.17M|529170000|4.84|52228|-12.64|37|2023-11-09|15/09/2023|||210000000|210000000|4.8200001716614|1|2023-08-10|15/06/2023|||212000000|202000000|5.1100001335144|1
2023-11-27 22:22:18|03217|964815|MUXG|651.79M|651790000|31.6|34553|71.18|27|2023-11-09|15/09/2023|4.28|6.49|1130000000|1130000000|29.64999961853|1|2023-08-10|15/06/2023|0.24|0.65|1170000000|1170000000|22.200000762939|1
2023-11-27 22:22:24|03218|32557|MVVGn|2.06B|2060000000|31.2|461|5.15|36|2024-02-14|15/12/2023|||||31.200000762939|1|2023-12-14|15/09/2023|||||31.200000762939|1
2023-11-27 22:22:31|03219|19223|NOEJ|491.32M|491320000|15.42|41858|-10.05|42|2024-02-13|15/12/2023|||||15.420000076294|1|2023-11-07|15/09/2023|0.285|0.47|297000000|305870000|15.670000076294|1
2023-11-27 22:22:37|03220|962933|O4BG|266.5M|266500000|18.5|175|-18.8|28|2023-11-08|15/09/2023|||90700000||20.39999961853|1|2023-08-11|15/06/2023|||87200000||22.60000038147|1
2023-11-27 22:22:43|03221|19880|PGNG|18.11M|18110000|4|3057|-29.49|30|2023-11-13|15/09/2023|||||4.2399997711182|1|2023-08-21|15/06/2023|-0.73||41900000||5.4800000190735|1
2023-11-27 22:22:49|03222|19225|PATGn|628.86M|628860000|7.34|54787|-22.06|41|2023-11-14|15/09/2023|0.095|0.095|75200000|75900000|8|1|2023-08-10|15/06/2023|-0.07|-0.07|67900000|67450000|9.1800003051758|1
2023-11-27 22:22:56|03223|19224|O2C|109.42M|109420000|2.24|16216|4.67|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2023-11-27 22:23:01|03224|1162596|PSGG|230.4M|230400000|19|514|-25|18|2023-11-28|15/09/2023||0.35||24500000|19.200000762939|1|2023-09-28|15/06/2023|0.33|0.27|25700000|22900000|23.89999961853|1
2023-11-27 22:23:08|03225|994481|PCZ|508.88M|508880000|8.64|12636|123.76|28|2023-11-14|15/09/2023|||109400000||7.9400000572205|1|2023-08-14|15/06/2023|||98000000|93500000|7.460000038147|1
2023-11-27 22:23:14|03226|962938|PWO|91.87M|91870000|29.4|628|-5.66|29|2023-11-08|15/09/2023|||136800000||29.799999237061|1|2023-08-08|15/06/2023|||139600000||32.400001525879|1
2023-11-27 22:23:19|03227|23190|PSMGn|1.29B|1290000000|5.706|759594|-33.75|30|2024-03-07|15/12/2023||0.8975||1330000000|5.7059998512268|1|2023-11-14|15/09/2023|0.0987|0.1437|888000000|889110000|4.9070000648498|1
2023-11-27 22:23:25|03228|1097504|690D|24.98B|24980000000|1.15|109083|12.62|29|2024-03-27|15/12/2023||0.049||8310000000|1.1499999761581|1|2023-10-30|15/09/2023|0.057|0.0618|8670000000|8670000000|1.0892000198364|1
2023-11-27 22:23:31|03229|19892|RSL2|140.39M|140390000|21.8|1284|46.94|32|2023-11-07|15/09/2023|||86000000||22.60000038147|1|2023-08-09|15/06/2023|||||21.39999961853|1
2023-11-27 22:23:38|03230|23066|RAAG|6.84B|6840000000|611.75|8701|0.33|34|2024-03-14|15/12/2023||3.85||269260000|602|1|2023-11-07|15/09/2023|4.6|4.39|272300000|276070000|563|1
2023-11-27 22:23:44|03231|665|RHMG|11.89B|11890000000|274|190809|43.97|42|2024-03-14|15/12/2023||9.02||3090000000|274|1|2023-11-09|15/09/2023|2.31|1.77|1760000000|1770000000|274.5|1
2023-11-27 22:23:50|03232|6314|RHKG|743.02M|743020000|11.1|1599|-30.13|41|2024-02-23|15/12/2023|||||11.10000038147|1|2023-11-09|15/09/2023|||||11.300000190735|1
2023-11-27 22:23:57|03233|1176384|RY8|2.17M|2170000|0.196|56705|-4.85|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2023-11-27 22:24:02|03234|41032|RRTL|5.24B|5240000000|33.22|42417|-15.6|30|2024-03-14|15/12/2023||1.78||2180000000|33.319999694824|1|2023-11-08|15/09/2023|0.49|0.64|1550000000|1550000000|33.939998626709|1
2023-11-27 22:24:09|03235|32431|SFQ|641.88M|641880000|14.14|69111|50.88|35|2024-03-14|15/12/2023||0.44||469800000|14.140000343323|1|2023-11-08|15/09/2023|0.78|0.5767|552890000|544250000|12.460000038147|1
2023-11-27 22:24:15|03236|6286|SZGG|1.51B|1510000000|27.94|79128|0.14|42|2024-03-22|15/12/2023||0.5193||2440000000|27.940000534058|1|2023-11-13|15/09/2023|0.02|-0.2709|2570000000|2490000000|25.299999237061|1
2023-11-27 22:24:20|03237|963693|SHA_p|3.36B|3360000000|5.05|405620|-19.81|30|2024-03-06|15/12/2023||0.1381||3900000000|5.0450000762939|1|2023-11-07|15/09/2023|0.22|0.2226|4060000000|4060000000|5.0199999809265|1
2023-11-27 22:24:26|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2023-11-27 22:24:31|03239|958843|G24n|4.66B|4660000000|63.16|159256|20.42|30|2024-03-27|15/12/2023||0.68||133140000|63.159999847412|1|2023-11-02|15/09/2023|0.67|0.63|132800000|132260000|58.5|1
2023-11-27 22:24:37|03240|6317|SGCG|726.29M|726290000|5.94|106814|-19.09|41|2023-11-02|15/09/2023|0.13||261200000|269000000|5.8449997901917|1|2023-08-03|15/06/2023|-0.21|0.13|276800000|276900000|7.4800000190735|1
2023-11-27 22:24:42|03241|992973|RDC|2.31B|2310000000|126.8|60788|190.31|29|2024-03-13|15/12/2023||-0.02||503700000|126.80000305176|1|2023-10-31|15/09/2023|0.36|-0.3|475500000|472750000|103.69999694824|1
2023-11-27 22:24:49|03242|19230|SIXG|3.9B|3900000000|93|23512|0.43|37|2024-03-27|15/12/2023||||802800000|93|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|85.099998474121|1
2023-11-27 22:24:55|03243|19906|SIXG_p|3.9B|3900000000|64.8|16188|9.14|37|2024-03-27|15/12/2023||||802800000|64.800003051758|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|58|1
2023-11-27 22:25:01|03244|941175|STM1|1.42B|1420000000|57.3|24596|-9.76|31|2024-01-29|15/12/2023||||256000000|57.299999237061|1|2023-11-10|15/09/2023|0.93|0.94|307500000|307650000|60.150001525879|1
2023-11-27 22:25:08|03245|19227|SAXG|3.02B|3020000000|53.25|44962|18.46|42|2024-02-22|15/12/2023||1.53||568270000|53.25|1|2023-11-09|15/09/2023|0.56|0.7|483600000|471650000|45.5|1
2023-11-27 22:25:15|03246|6322|SZUG|2.91B|2910000000|14.265|95648|2.12|38|2024-01-11|15/11/2023||0.67||2490000000|14.265000343323|1|2023-10-11|15/08/2023|0.89|0.57|2560000000|2310000000|13.944999694824|1
2023-11-27 22:25:22|03247|19913|SURG|220.18M|220180000|14.2|759|-23.39|34|2023-10-27|15/09/2023|-0.34|-0.34|235000000|208200000|14.60000038147|1|2023-07-31|15/06/2023|-0.49|-0.17|223050000|222300000|18|1
2023-11-27 22:25:28|03248|1172891|SYAB|2.46B|2460000000|11.2|257733|-16.42|15|2024-03-25|15/12/2023||0.12||675000000|11.199999809265|1|2023-11-08|15/09/2023|-0.06|0.11|617200000|638000000|9.920000076294|1
2023-11-27 22:25:34|03249|19234|TEGG|2.22B|2220000000|12.65|587242|106.22|41|2023-11-17|15/09/2023|0.76||69600000|87000000|12.095000267029|1|2023-08-14|15/06/2023|||74200000||10.409999847412|1
2023-11-27 22:25:40|03250|19237|TTKG|859.09M|859090000|13.22|14626|1.2|37|2024-02-22|15/12/2023|||||13.220000267029|1|2023-10-25|15/09/2023|0.23||313400000|313400000|12.380000114441|1
2023-11-27 22:25:48|03251|40219|TLXGn|16.99B|16990000000|65.85|175420|54.97|41|2023-11-13|15/09/2023|1.78|1.75|11410000000||59.450000762939|1|2023-08-14|15/06/2023||1.59||11430000000|58.150001525879|1
2023-11-27 22:25:53|03252|664|TKAG|4.35B|4350000000|7.018|2204678|35.67|42|2024-02-14|15/12/2023||0.11|||7.018000125885|1|2023-11-22|15/09/2023|-3.23|0.0564|8810000000|8840000000|6.6220002174377|1
2023-11-28 03:39:54|03252|664|TKAG|4.37B|4370000000|7.018|2204678|33.73|42|2024-02-14|15/12/2023||0.11|||7.018000125885|1|2023-11-22|15/09/2023|-3.23|0.0564|8810000000|8840000000|6.6220002174377|1
2023-11-28 03:40:00|03253|1137593|8TRA|9.88B|9880000000|19.75|62615|28.75|23|2024-02-26|15/12/2023||1.25||11700000000|19.75|1|2023-10-25|15/09/2023|1.41|1.49|11320000000|11320000000|17.85000038147|1
2023-11-28 03:40:07|03254|989449|UN01|33.78B|33780000000|4.06|190049|-15.45|30|2024-02-28|15/12/2023||0.0798|||4.0560002326965|1|2023-10-31|15/09/2023||0.0527|||4.4219999313355|1
2023-11-28 03:40:14|03255|962961|ULCG|14.41M|14410000|2.08|3178|-40.91|27|2023-11-27|15/09/2023|||||2.1400001049042|1|2023-09-01|15/06/2023|||||1.7699999809265|1
2023-11-28 03:40:20|03256|991176|VQTG|348.44M|348440000|26|5348|94.03|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2023-11-28 03:40:27|03257|19929|VIBG_p|472.35M|472350000|17.85|7832|8.18|35|2024-02-08|15/12/2023|||||17.85000038147|1|2023-10-20|15/09/2023|||||17.39999961853|1
2023-11-28 03:40:36|03258|962966|V3VGn|67.27M|67270000|4.2|6048|-50.59|28|2023-11-24|15/09/2023|||||4.1599998474121|1|2023-08-31|15/06/2023|||||4.4299998283386|1
2023-11-28 03:40:42|03259|1177472|VTSCn|3.74B|3740000000|93.55|483|84.52|15|2024-03-22|15/12/2023||2.46||2490000000|93|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.099998474121|1
2023-11-28 03:40:48|03260|351|VOWG|56.76B|56760000000|118.2|48002|-35.43|42|2024-03-12|15/12/2023||6.87||79240000000|118.19999694824|1|2023-10-24|15/09/2023|7.76|7.07|78850000000|76620000000|114|1
2023-11-28 03:40:55|03261|6294|VOSG|703.45M|703450000|40.05|10435|-0.87|41|2023-10-26|15/09/2023|0.53|0.91|325300000|325250000|37.700000762939|1|2023-08-03|15/06/2023|1.08|0.89|344100000|322470000|40.799999237061|1
2023-11-28 03:41:01|03262|6290|WCHG|5.59B|5590000000|112.6|87528|-10.42|42|2024-03-12|15/12/2023||0.2054||1400000000|112.59999847412|1|2023-10-26|15/09/2023|0.56|0.6751|1520000000|1520000000|110|1
2023-11-28 03:41:08|03263|19239|WACGn|1.14B|1140000000|16.7|25902|-3.24|36|2023-11-09|15/09/2023|0.63||648000000|648000000|18.059999465942|1|2023-08-08|15/06/2023|0.94||698700000|698700000|23.64999961853|1
2023-11-28 03:41:13|03264|19932|WSUG|463.03M|463030000|34.6|2129|-3.76|34|2023-11-02|15/09/2023|0.54||120400000||29.89999961853|1|2023-08-03|15/06/2023|0.46|0.46|127100000|127100000|34.150001525879|1
2023-11-28 03:41:19|03265|1096426|WEW|174.09M|174090000|8.64|5801|1.59|26|2024-03-28|15/12/2023||||125700000|8.6400003433228|1|2023-11-09|15/09/2023|-0.18||92900000|92930000|8.3800001144409|1
2023-11-28 03:41:25|03266|953067|WDL1k|220.9K|220900|0.04|4026|-77.01|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-11-28 03:41:32|03267|964973|WUWGn|1.24B|1240000000|13.24|23726|-12.89|30|2023-11-24|15/09/2023|||||13.439999580383|1|2023-09-15|15/06/2023|||||15.199999809265|1
2023-11-28 03:41:39|03268|993600|TIMAn|708.05M|708050000|31.95|1690|19.13|26|2023-11-09|15/09/2023|||31150000|31100000|30|1|2023-08-09|15/06/2023|0.05||28130000||35.299999237061|1
2023-11-28 03:41:45|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2023-11-28 03:41:53|03270|19918|TGTG|18.44M|18440000|0.77|2540|-28.7|34|2023-11-09|15/09/2023|||||0.83499997854233|1|2023-08-10|15/06/2023|||||0.9200000166893|1
2023-11-28 03:41:59|03271|13155|1U1|2.86B|2860000000|16.24|94180|15.75|42|2024-03-21|15/12/2023||0.3362||1030000000|16.239999771118|1|2023-11-10|15/09/2023|0.47|0.4637|1040000000|1000000000|16.760000228882|1
2023-11-28 03:42:06|03272|962854|VSCk|71.81M|71810000|2.98|3387|67.42|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-11-28 03:42:13|03273|23598|ADVG|1.03B|1030000000|19.78|13402|-5.81|38|2024-02-22|15/12/2023|||||19.780000686646|1|2023-11-07|15/09/2023|||145700000||19.979999542236|1
2023-11-28 03:42:20|03274|6313|AIXGn|3.55B|3550000000|31.59|408714|5.23|42|2024-02-29|15/12/2023||0.5657||217030000|31.590000152588|1|2023-10-26|15/09/2023|0.35|0.397|165000000|171730000|28.520000457764|1
2023-11-28 03:42:27|03275|40203|A1OS|214.5M|214500000|43.3|1826|-10.35|31|2024-02-07|15/12/2023|||||43.299999237061|1|2023-12-18|15/09/2023|||||43.299999237061|1
2023-11-28 03:42:32|03276|19774|AOFG|1.71B|1710000000|215.5|3873|51.76|29|2023-10-23|15/09/2023|1.1||35400000||202|1|2023-07-24|15/06/2023|||||224.5|1
2023-11-28 03:42:39|03277|19776|BSLG|284.84M|284840000|9.27|34414|-72.25|35|2024-03-27|15/12/2023||||48500000|9.2700004577637|1|2023-11-08|15/09/2023|-0.52||41400000|41500000|9.0600004196167|1
2023-11-28 03:42:46|03278|22689|BIONn|2.22B|2220000000|40.6|18500|-32.67|42|2024-02-16|15/12/2023|||||40.599998474121|1|2023-10-20|15/09/2023|-0.9428||||40.099998474121|1
2023-11-28 03:42:56|03279|23435|BC8G|5.66B|5660000000|44.93|135092|26.24|42|2024-03-15|15/12/2023||0.613||1890000000|44.930000305176|1|2023-11-10|15/09/2023|0.53|0.53|1480000000|1480000000|45.450000762939|1
2023-11-28 03:43:02|03280|940925|B8FGn|31.39M|31390000|0.5|10720|-68.94|28|2023-11-27|15/09/2023|||||0.48199999332428|1|2023-08-31|15/06/2023|||||0.55000001192093|1
2023-11-28 03:43:07|03281|1163902|BKHTn|231M|231000000|21.9|1864|-12.05|19|2023-11-14|15/09/2023|||58600000|58900000|22|1|2023-08-14|15/06/2023|||50700000|50700000|20.200000762939|1
2023-11-28 03:43:13|03282|19786|COKG|1.01B|1010000000|27.22|97367|-10.4|41|2024-03-28|15/12/2023||0.54||478000000|27.219999313354|1|2023-11-09|15/09/2023|0.27|0.26|415800000|415800000|24.579999923706|1
2023-11-28 03:43:19|03283|22416|AFXG|7.74B|7740000000|86.5|117967|-34.94|41|2024-02-09|15/12/2023||||453000000|86.5|1|2023-12-12|15/09/2023||0.6484||582470000|86.5|1
2023-11-28 03:43:25|03284|19787|CSHG|102.09M|102090000|12.1|2083|-1.63|33|2023-11-02|15/09/2023|||45800000||11.64999961853|1|2023-08-01|15/06/2023|||44050000|44100000|12.60000038147|1
2023-11-28 03:43:32|03285|1174682|C3RY|64.82M|64820000|2.8|39897|-60.56|12|2024-03-28|15/12/2023||||36800000|2.795000076294|1|2023-11-15|15/09/2023|-0.33||27300000|27200000|2.8399999141693|1
2023-11-28 03:43:37|03286|1166985|C0M|14.27M|14270000|0.1|9336|-98.82|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2023-11-28 03:43:43|03287|19791|COP1n|1.98B|1980000000|37.84|42567|4.65|42|2024-02-06|15/12/2023||0.57||344400000|37.840000152588|1|2023-11-08|15/09/2023|0.43|0.4|285720000|285100000|36.580001831055|1
2023-11-28 03:43:50|03288|19794|CE2G|626.18M|626180000|7.18|75867|-51.09|34|2024-01-10|15/11/2023|||||7.1799998283386|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1
2023-11-28 03:43:56|03289|19797|DAMG|172.78M|172780000|49|656|-11.71|30|2023-11-03|15/09/2023|||72700000||47.400001525879|1|2023-08-04|15/06/2023|||66700000||58.5|1
2023-11-28 03:44:00|03290|991234|DBD|872.01M|872010000|2.96|6103|0|0||
2023-11-28 03:44:07|03291|19803|HNLG|104.26M|104260000|17.2|2233|-7.03|33|2024-02-20|15/12/2023||||30600000|17.200000762939|1|2023-12-15|15/09/2023|||||17.200000762939|1
2023-11-28 03:44:13|03292|19804|DRWG|894.78M|894780000|44.9|3119|15.87|41|2023-11-02|15/09/2023|||788500000|788500000|41.799999237061|1|2023-07-27|15/06/2023|||771000000|771000000|40.099998474121|1
2023-11-28 03:44:19|03293|6301|DRWG_p|894.78M|894780000|51|12662|19.86|41|2023-11-02|15/09/2023|||788500000|788500000|47.700000762939|1|2023-07-27|15/06/2023|||771000000|771000000|45.799999237061|1
2023-11-28 03:44:26|03294|19807|EUZG|794.2M|794200000|38.16|59424|-34.15|34|2023-11-14|15/09/2023|||66000000||38.279998779297|1|2023-08-10|15/06/2023||||60000000|32.200000762939|1
2023-11-28 03:44:33|03295|962883|||||||27|2023-11-07|15/09/2023|||||16.049999237061|1|2023-08-15|15/06/2023|||||17.950000762939|1
2023-11-28 03:44:39|03296|19811|ELGG|1.3B|1300000000|76|27018|34.04|39|2024-02-15|15/12/2023||1.6||153000000|76|1|2023-11-22|15/09/2023|1.63|1.47|151500000|148200000|75.800003051758|1
2023-11-28 03:44:46|03297|19813|ECX1k|2.13M|2130000|0.446|5408|34.34|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-11-28 03:44:52|03298|19241|EVTG|3.22B|3220000000|18.2|369307|6.56|41|2024-03-28|15/12/2023||0.0367||223040000|18.200000762939|1|2023-11-08|15/09/2023|-0.22|-0.06|196280000|176240000|16.450000762939|1
2023-11-28 03:44:59|03299|962891|EXCL|180.34M|180340000|4.96|2266|19.91|29|2023-11-27|15/09/2023|||||5.1999998092651|1|2023-09-29|15/06/2023|-0.13||700000||5.75|1
2023-11-28 03:45:07|03300|962892|FAAS|234.87M|234870000|21|4421|-0.71|28|2024-02-09|15/12/2023|||||21.39999961853|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2023-11-28 03:45:14|03301|19821|SISG|586.83M|586830000|56.8|1625|-3.07|41|2023-11-27|15/09/2023|||||56.400001525879|1|2023-08-16|15/06/2023|||||57|1
2023-11-28 03:45:21|03302|962895|FEVG|77.69M|77690000|24.5|1182|-8.08|28|2023-11-29|15/09/2023|||||23.89999961853|1|2023-10-26|15/06/2023|||||21.299999237061|1
2023-11-28 03:45:27|03303|6285|FNTGn|3.02B|3020000000|25.34|232170|15.87|42|2024-02-29|15/12/2023||0.2704||676860000|25.340000152588|1|2023-11-08|15/09/2023|0.5311|0.5322|668800000|662570000|24.620000839233|1
2023-11-28 03:45:36|03304|19826|GMEG|29.85M|29850000|5.5|788|-5.5|35|2023-11-27|15/09/2023|||||5.5500001907349|1|2023-08-23|15/06/2023|||||6.6999998092651|1
2023-11-28 03:45:42|03305|19827|GFTG|840.32M|840320000|31.92|38815|-10.08|36|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1|2023-08-10|15/06/2023|0.4|0.38|200910000|206300000|24.659999847412|1
2023-11-28 03:45:54|03306|6340|GGS|9.07M|9070000|0.069|139160|-68.92|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2023-11-28 03:46:00|03307|19828|GKSG|470.52M|470520000|206|412|47.99|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2023-11-28 03:46:07|03308|19935|HPHA|128.61M|128610000|2.8|3708|-51.89|33|2023-10-12|15/08/2023|||||3.2699999809265|1|2023-07-13|15/05/2023|||||3.5699999332428|1
2023-11-28 03:46:13|03309|1166364|HAGG|2.69B|2690000000|25.66|156038|14.3|18|2024-02-23|15/12/2023||1.09||665240000|25.659999847412|1|2023-11-09|15/09/2023|0.2476|0.327|410000000|410000000|28.120000839233|1
2023-11-28 03:46:19|03310|19921|HOC|234.83M|234830000|2.67|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2023-11-28 03:46:25|03311|19840|IXXG|306.24M|306240000|31|3552|17.87|41|2023-11-09|15/09/2023|0.37||53400000||27.700000762939|1|2023-08-10|15/06/2023|0.31||51100000||29.799999237061|1
2023-11-28 03:46:33|03312|19842|ISH1k|23.19M|23190000|1.55|1687|-42.38|34|2024-02-21|15/12/2023|||||1.5900000333786|1|2023-10-25|15/09/2023|||9300000||1.5099999904633|1
2023-11-28 03:46:39|03313|19843|IS7|23.44M|23440000|5.6|1221|-34.5|34|2023-11-15|15/09/2023|||||5.4499998092651|1|2023-08-09|15/06/2023|||||7.3000001907349|1
2023-11-28 03:46:46|03314|19844|IVXG|12.29M|12290000|5.7|589|-52.1|37|2024-02-22|15/12/2023|||||5.5|1|2023-11-02|15/09/2023|||||5.8499999046326|1
2023-11-28 03:46:54|03315|19847|IVUG|261.54M|261540000|15.06|7265|-6.34|33|2023-11-22|15/09/2023|||||14.89999961853|1|2023-08-23|15/06/2023|||||13.920000076294|1
2023-11-28 03:47:00|03316|25375|JENGn|1.37B|1370000000|23.92|79546|-11.99|42|2024-03-27|15/12/2023||0.66||312720000|23.920000076294|1|2023-11-09|15/09/2023|0.38|0.42|263800000|270100000|23.639999389648|1
2023-11-28 03:47:06|03317|1173010|KTEK|154.57M|154570000|10.65|4535|-44.16|15|2023-11-14|15/09/2023|0.36||197250000|196000000|10.300000190735|1|2023-08-11|15/06/2023|-0.11||190050000||14.199999809265|1
2023-11-28 03:47:12|03318|964718|HACGn|48.64M|48640000|1.32|28480|-58.23|32|2024-02-08|15/12/2023||||48800000|1.2999999523163|1|2024-01-26|15/09/2023|||||1.2999999523163|1
2023-11-28 03:47:19|03319|19858|LPKG|225.52M|225520000|9.2|53059|-10.24|40|2023-10-25|15/09/2023|0.1||32970000||6.6550002098083|1|2023-07-27|15/06/2023|||27850000|27700000|8.1800003051758|1
2023-11-28 03:47:26|03320|6346|M5ZG|98.92M|98920000|11.58|12031|-53.49|41|2023-11-07|15/09/2023|||53000000||9.170000076294|1|2023-08-03|15/06/2023|||65700000||16.520000457764|1
2023-11-28 03:47:32|03321|23383|MDG1k|38.32M|38320000|1.595|6378|-34.09|39|2023-10-26|15/09/2023||-0.95|1600000||1.5549999475479|1|2023-09-01|15/06/2023|-0.17|-0.81|1550000||1.835000038147|1
2023-11-28 03:47:39|03322|6343|MORG|608.23M|608230000|17.8|305689|20.19|42|2024-03-13|15/12/2023||-1.86||57970000|17.799999237061|1|2023-11-15|15/09/2023|-3.5|-2.13|63800000|56730000|27.950000762939|1
2023-11-28 03:47:44|03323|1168311|NA9n|1.50B|1500000000|81.7|20860|-28.21|16|2023-11-14|15/09/2023|||234300000|228000000|76.050003051758|1|2023-08-14|15/06/2023|||226800000||80.75|1
2023-11-28 03:47:50|03324|19871|NEKG|9.15B|9150000000|79.18|103758|65.34|42|2024-03-19|15/12/2023||0.3349||216120000|79.180000305176|1|2023-10-26|15/09/2023|0.39|0.3198|219800000|214290000|68.5|1
2023-11-28 03:47:56|03325|19242|NWOn|407.48M|407480000|72.5|4477|-51.15|42|2024-02-27|15/12/2023||||80900000|72.5|1|2023-11-09|15/09/2023|2.54||75700000|77300000|73.5|1
2023-11-28 03:48:03|03326|19872|NXUG|916.6M|916600000|53.2|4272|-12.64|34|2023-11-07|15/09/2023|||59400000|57500000|48.599998474121|1|2023-08-15|15/06/2023|0.3||56800000|56800000|56.400001525879|1
2023-11-28 03:48:10|03327|1076550|NFN|117.25M|117250000|7.08|4147|18.39|24|2023-11-23|15/09/2023|||20400000|21100000|7|1|2023-08-24|15/06/2023|||19900000|21200000|6.8200001716614|1
2023-11-28 03:48:15|03328|6308|NDXG|2.36B|2360000000|10|752960|-16.7|42|2024-03-26|15/12/2023||0.22||1580000000|10|1|2023-11-14|15/09/2023|-0.14|-0.0233|1720000000|1720000000|11.064999580383|1
2023-11-28 03:48:21|03329|19874|OHBG|722.27M|722270000|41.6|13694|19.03|35|2023-11-09|15/09/2023|||||42.150001525879|1|2023-08-07|15/06/2023|||||32.200000762939|1
2023-11-28 03:48:27|03330|19879|PA8|2.57M|2570000|0.244|4754|-97.29|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2023-11-28 03:48:33|03331|6331|PV|1.5B|1500000000|152|4694|-13.44|41|2023-11-16|15/09/2023|2.11||241110000||151.60000610352|1|2023-08-01|15/06/2023|1.72|1.94|243700000|230000000|150.60000610352|1
2023-11-28 03:48:40|03332|19882|PNEGn|917.57M|917570000|12.02|103403|-44.86|35|2023-11-13|15/09/2023|-0.14||18300000||12.420000076294|1|2023-08-10|15/06/2023|-0.11||24850000||13.020000457764|1
2023-11-28 03:48:47|03333|19243|PSAGn|342.28M|342280000|22.1|6578|-4.74|37|2024-03-26|15/12/2023||||80130000|22.10000038147|1|2023-10-27|15/09/2023|0.1||65190000|65200000|22.35000038147|1
2023-11-28 03:48:54|03334|19890|TPEG|412.16M|412160000|18.95|57529|4.52|35|2023-11-02|15/09/2023|0.34|0.34|64500000|64500000|14.5|1|2023-08-03|15/06/2023|0.25|0.2|68200000|62000000|20.719999313354|1
2023-11-28 03:49:07|03335|6292|QBYn|72.26M|72260000|0.58|18650|-27.14|35|2023-11-13|15/09/2023|||45500000|45500000|0.62000000476837|1|2023-08-14|15/06/2023|||45100000||0.70999997854233|1
2023-11-28 03:49:12|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-11-28 03:49:18|03337|962940|KTN|1.4B|1400000000|22.3|98614|41.68|29|2023-11-03|15/09/2023|0.3|0.3|300000000|300000000|19.760000228882|1|2023-08-03|15/06/2023|0.3||283100000|280000000|19.280000686646|1
2023-11-28 03:49:26|03338|962945|SATG|17.55B|17550000000|230|4901|-30.37|30|2024-01-30|15/12/2023||1.88||937240000|227|1|2023-10-19|15/09/2023|0.13|1.34|810700000|851450000|211.5|1
2023-11-28 03:49:34|03339|19901|YSNG|914.79M|914790000|141.4|3363|-36.88|41|2023-11-09|15/09/2023|||87600000|87500000|141|1|2023-08-10|15/06/2023|||96300000|96300000|195.80000305176|1
2023-11-28 03:49:40|03340|1073424|SJJG|96.81M|96810000|9.22|4866|30.23|25|2024-01-31|15/11/2023|||||9.2200002670288|1|2023-11-01|15/08/2023|||22100000||8.0600004196167|1
2023-11-28 03:49:49|03341|19903|F3CG|347.27M|347270000|20|39804|-18.86|32|2023-11-15|15/09/2023|0.18||31000000||19.700000762939|1|2023-08-22|15/06/2023|0.07||29600000|29600000|22.64999961853|1
2023-11-28 03:49:56|03342|954894|WAFGn|2.46B|2460000000|82.15|43066|3.66|30|2024-03-12|15/12/2023||1||358610000|82.150001525879|1|2023-11-17|15/09/2023|1.1|0.767|349100000|346840000|86|1
2023-11-28 03:50:03|03343|6333|SNGGk|16.19M|16190000|1.82|5175|-12.08|35|2023-11-14|15/09/2023||||14100000|1.7599999904633|1|2023-07-21|15/06/2023||||22000000|2.460000038147|1
2023-11-28 03:50:09|03344|941174|AM3D|589.79M|589790000|18.96|1497|0.64|30|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1
2023-11-28 03:50:16|03345|21812|S92G|1.87B|1870000000|54|195338|-10.82|42|2024-03-27|15/12/2023||1.14||495980000|54|1|2023-11-09|15/09/2023|2.22|2.22|558460000|561960000|53.049999237061|1
2023-11-28 03:50:21|03346|942429|SHFG|313.17M|313170000|43|1565|82.2|29|2023-10-26|15/09/2023||||53500000|38.200000762939|1|2023-08-04|15/06/2023|||48500000||33.5|1
2023-11-28 03:50:29|03347|19909|SYTG|56.8M|56800000|6.3|1598|24.51|38|2023-11-14|15/09/2023|||29100000||6.1999998092651|1|2023-08-14|15/06/2023|0.05||29600000||6.8000001907349|1
2023-11-28 03:50:36|03348|6302|SOWGn|2.37B|2370000000|31.98|23041|23.67|42|2024-01-25|15/12/2023||0.465||306650000|31.979999542236|1|2023-10-26|15/09/2023|0.04|0.19|228700000|228700000|31.819999694824|1
2023-11-28 03:50:43|03349|1066609|S9I|189.8M|189800000|29.2|3308|-9.03|28|2023-11-09|15/09/2023|||34600000|34600000|27.700000762939|1|2023-08-10|15/06/2023|||38000000||34.5|1
2023-11-28 03:50:50|03350|32556|SBSG|499.61M|499610000|41.1|7277|-53.03|41|2023-10-27|15/09/2023|0.47|0.61|62700000|71000000|37|1|2023-08-09|15/06/2023|0.35||64500000|64500000|50.5|1
2023-11-28 03:50:56|03351|14153|SMHNn|500.83M|500830000|26.2|57688|77.27|36|2023-11-09|15/09/2023|0.02||70000000|75000000|20.549999237061|1|2023-08-03|15/06/2023|0.21|0.24|74100000|74000000|22.799999237061|1
2023-11-28 03:50:59|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-40.82|0||
2023-11-28 03:51:09|03353|19916|SYZG|38.61M|38610000|2.8|5995|-41.79|34|2024-03-28|15/12/2023||0.0872||17290000|2.8599998950958|1|2023-11-01|15/09/2023||0.0488||18500000|3.079999923706|1
2023-11-28 03:51:15|03354|1153007|TMV|2.26B|2260000000|13.47|521556|8.54|23|2024-02-06|15/12/2023||0.2014||161410000|13.470000267029|1|2023-10-31|15/09/2023|0.15|0.1719|158110000|157040000|14.529999732971|1
2023-11-28 03:51:21|03355|19917|TTRGn|142.99M|142990000|20.7|2686|-22.62|34|2023-11-07|15/09/2023|||66800000||17.700000762939|1|2023-08-08|15/06/2023|||64200000|64200000|23.700000762939|1
2023-11-28 03:51:28|03356|40216|O2Dn|6.99B|6990000000|2.349|8237419|-5.47|41|2024-02-21|15/12/2023||0.0323||2260000000|2.3489999771118|1|2023-11-07|15/09/2023|0.0119|0.01|2130000000|2160000000|1.7074999809265|1
2023-11-28 03:51:34|03357|962959|TLIK|8.66M|8660000|1.39|1922|-70.04|27|2023-11-06|15/09/2023|||||1.3600000143051|1|2023-08-07|15/06/2023|||||1.3799999952316|1
2023-11-28 03:51:39|03358|6338|UTDI|3.54B|3540000000|20.46|276339|2.97|42|2024-03-27|15/12/2023||0.6563|||20.459999084473|1|2023-11-10|15/09/2023|0.39|0.362|1560000000||20.420000076294|1
2023-11-28 03:51:46|03359|19927|OSPGk|164M|164000000|16.25|2212|-14.47|33|2023-11-22|15/09/2023|||||18.299999237061|1|2023-08-31|15/06/2023|||||17.64999961853|1
2023-11-28 03:51:52|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|-0.61|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2023-11-28 03:51:57|03361|1052627|VAR1|884.78M|884780000|20.75|111040|-29.59|29|2024-03-28|15/12/2023||0.02||258060000|20.75|1|2023-11-14|15/09/2023|-0.13|-0.13|215030000|215030000|21.950000762939|1
2023-11-28 03:52:03|03362|14154|VBKG|1.94B|1940000000|30.55|82758|-59.54|34|2024-02-08|15/12/2023||1.54||944000000|30.549999237061|1|2023-11-20|15/09/2023|0.34|0.39|488140000|400600000|34.369998931885|1
2023-11-28 03:52:10|03363|949646|V6CG|75.97M|75970000|8.6|5023|0|29|2023-11-14|15/09/2023|||||7.9499998092651|1|2023-08-10|15/06/2023|||||9.3999996185303|1
2023-11-28 03:52:16|03364|1052408|VBX|26.9M|26900000|1.43|5388|31.8|26|2023-11-16|15/09/2023|||||1.4500000476837|1|2023-08-17|15/06/2023|||||1.8550000190735|1
2023-11-28 03:52:23|03365|19937|YOCG|42.24M|42240000|12.15|2930|-10|28|2023-11-15|15/09/2023|||||11.39999961853|1|2023-08-16|15/06/2023|||||11.75|1
2023-11-28 03:52:29|03366|50009|2018|26.67B|26670000000|22.05|6609095|20.74|41|2024-03-21|15/12/2023||0.3041||6140000000|22.200000762939|1|2023-11-27|15/09/2023||0.2264||5680000000|19.579999923706|1
2023-11-28 03:52:34|03367|32502|1299|797.39B|797390000000|70.3|26479793|-8.38|28|2024-03-08|15/12/2023||0.3016||16683000000|70.199996948242|1|2023-11-29|15/09/2023|||||70.199996948242|1
2023-11-28 03:52:38|03368|1155537|9988|1.54T|1540000000000|74.75|38002603|-6.35|30|2024-01-31|15/12/2023||2.72||290440000000|74.550003051758|1|2023-11-16|15/09/2023|2.1|2.05|241830000000|240780000000|83.199996948242|1
2023-11-28 03:52:42|03369|946376|0241|62.88B|62880000000|4.65|26945950|-16.52|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-11-28 03:52:47|03370|100123|2020|231.28B|231280000000|81.65|5784629|-1.96|25|2023-11-29|15/09/2023||3.48||60310000000|81.349998474121|1|2023-08-22|15/06/2023||1.67||29556000000|78.449996948242|1
2023-11-28 03:52:53|03371|101147|3988|847.84B|847840000000|2.88|216200402|5.47|34|2024-03-29|15/12/2023||0.2||140950000000|2.8800001144409|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|2.7599999904633|1
2023-11-28 03:53:00|03372|8580|2388|225.20B|225200000000|21.3|6738207|-14.94|41|2023-10-30|15/09/2023|||17790000000|17425000000|20.89999961853|1|2023-08-30|15/06/2023||1.65||31226000000|21.64999961853|1
2023-11-28 03:53:05|03373|1141315|1876|193.76B|193760000000|14.42|6829446|-26.7|13|2024-02-29|15/12/2023||0.0127||1370000000|14.420000076294|1|2023-10-30|15/09/2023|0.02|0.0207|1900000000|1860000000|15.199999809265|1
2023-11-28 03:53:10|03374|13884|1211|638.66B|638660000000|219.6|6512391|28.96|41|2024-03-26|15/12/2023||3.08||202870000000|218.39999389648|1|2023-10-30|15/09/2023|3.58|2.95|162150000000|166500000000|245.80000305176|1
2023-11-28 03:53:16|03375|8572|0939|1.14T|1140000000000|4.54|252983487|-3.62|42|2024-03-26|15/12/2023||0.3467||190370000000|4.5500001907349|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|4.4800000190735|1
2023-11-28 03:53:22|03376|8581|2628|308.09B|308090000000|10.9|28669391|-2.67|42|2024-03-21|15/12/2023||0.11||174130000000|10.880000114441|1|2023-10-26|15/09/2023|-0.01|-0.01|108680000000|108680000000|10.800000190735|1
2023-11-28 03:53:27|03377|13888|2319|98.14B|98140000000|24.95|8778653|-19.14|26|2023-11-29|15/09/2023|||||25.049999237061|1|2023-08-30|15/06/2023||0.83||54684000000|25.39999961853|1
2023-11-28 03:53:32|03378|32495|3968|714.98B|714980000000|28.3|16262951|-20|41|2024-03-22|15/12/2023||1.21||78040000000|28.25|1|2023-10-27|15/09/2023|1.51|1.48|81770000000|83470000000|31.10000038147|1
2023-11-28 03:53:37|03379|8573|0941|1.35T|1350000000000|62.65|13987258|22.28|27|2024-03-21|15/12/2023||2.02||235160000000|62.700000762939|1|2023-10-20|15/09/2023|1.41|1.41|244870000000|244880000000|65.099998474121|1
2023-11-28 03:53:44|03380|8567|0688|163.95B|163950000000|14.96|15237894|-26.63|41|2023-10-25|15/09/2023||2.64|28250000000|230169000000|14.680000305176|1|2023-08-28|15/06/2023||1.17||111063000000|15.659999847412|1
2023-11-28 03:53:50|03381|8563|0386|485.16B|485160000000|4.06|89833849|14.33|41|2024-03-25|15/12/2023||0.15||852230000000|4.0599999427795|1|2023-10-25|15/09/2023|0.149|0.13|876260000000|838960000000|4.0599999427795|1
2023-11-28 03:53:56|03382|32494|1109|211.43B|211430000000|29.65|9142795|-12.85|28|2023-11-29|15/09/2023|||||29.700000762939|1|2023-08-28|15/06/2023||1.74||106294000000|31.85000038147|1
2023-11-28 03:54:03|03383|8568|0762|159.34B|159340000000|5.02|24342491|22.03|42|2024-03-07|15/12/2023||0.21||91020000000|5.0199999809265|1|2023-10-24|15/09/2023|||90700000000|90700000000|5.3800001144409|1
2023-11-28 03:54:08|03384|8559|0267|214.40B|214400000000|7.39|11654662|-5.61|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2023-11-28 03:54:14|03385|954932|1113|137.16B|137160000000|38.7|3495585|-17.42|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-11-28 03:54:20|03386|8541|0001|153.58B|153580000000|40.15|3989596|-11.6|33|2023-11-29|15/09/2023|||||40.150001525879|1|2023-08-03|15/06/2023||3.66||129444000000|46.950000762939|1
2023-11-28 03:54:25|03387|8574|1038|96.88B|96880000000|38.45|1015319|-2.54|24|2023-11-29|15/09/2023|||||38.400001525879|1|2023-08-02|15/06/2023||1.55||3410000000|41.400001525879|1
2023-11-28 03:54:31|03388|8542|||||||31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-11-28 03:54:36|03389|8570|0883|613.61B|613610000000|12.9|71622493|26.17|25|2024-03-27|15/12/2023||0.7||92900000000|12.89999961853|1|2023-10-24|15/09/2023|0.71|0.75|114750000000|88100000000|13.439999580383|1
2023-11-28 03:54:43|03390|50008|2007|26.04B|26040000000|0.94|482150579|-69.68|30|2023-11-29|15/09/2023|||||0.93999999761581|1|2023-08-30|15/06/2023||0.14||175805000000|0.91000002622604|1
2023-11-28 03:54:47|03391|1093887|6098|26.51B|26510000000|7.92|30972968|-57.77|0||
2023-11-28 03:55:09|03392|100083|1093|83.77B|83770000000|7.09|48053821|-28.48|40|2024-03-18|15/12/2023||0.1344||7940000000|7.0700001716614|1|2023-11-30|15/09/2023||0.1311||7950000000|7.0700001716614|1
2023-11-28 03:55:14|03393|49962|0027|187.59B|187590000000|42.8|6539053|0.35|41|2024-02-29|15/12/2023||0.93||10780000000|42.799999237061|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2023-11-28 03:55:18|03394|49968|0175|92.08B|92080000000|9.13|30358441|-6.09|30|2023-11-29|15/09/2023|||||9.079999923706|1|2023-08-22|15/06/2023||||77075000000|9.2399997711182|1
2023-11-28 03:55:22|03395|1096193|6862|92.19B|92190000000|16.52|11408444|23.99|7|2023-03-23|15/12/2022||0.16||24115000000|21|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|25.384603500366|1
2023-11-28 03:55:28|03396|8557|0101|49.49B|49490000000|11.04|4891929|-16.11|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2023-11-28 03:55:33|03397|8548|0011|170.63B|170630000000|89.35|1194503|-27.8|34|2024-02-20|15/12/2023||4.54||21020000000|89.550003051758|1|2023-11-29|15/09/2023|||||89.550003051758|1
2023-11-28 03:55:39|03398|8549|0012|106.51B|106510000000|22.05|3226664|-8.88|19|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|26.60000038147|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2023-11-28 03:55:44|03399|13830|1044|33.06B|33060000000|28.55|1669714|-14.84|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-11-28 03:55:50|03400|8543|0003|101.14B|101140000000|5.42|13621679|-16.18|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2023-11-28 03:55:56|03401|8564|0388|360.14B|360140000000|284.8|4327017|-0.9|42|2024-02-28|15/12/2023||2.21||4900000000|284.79998779297|1|2023-10-20|15/09/2023|2.33|2.31|5080000000|5060000000|282.60000610352|1
2023-11-28 03:56:01|03402|8545|0005|1.15T|1150000000000|607.4|15026472|30.11|36|2024-02-21|15/12/2023||2.07||124900000000|59.849998474121|1|2023-10-30|15/09/2023|2.27|2.37|126390000000|128880000000|58.049999237061|1
2023-11-28 03:56:08|03403|8577|1398|1.35T|1350000000000|3.77|228984957|-1.82|42|2024-03-29|15/12/2023||0.2433||197640000000|3.7699999809265|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|3.7999999523163|1
2023-11-28 03:56:13|03404|50066|2331|57.84B|57840000000|22.05|22702753|-58.65|26|2023-11-29|15/09/2023|||||22.049999237061|1|2023-08-10|15/06/2023||0.83||13438000000|43|1
2023-11-28 03:56:18|03405|49988|0823|100.17B|100170000000|39.2|7160666|-22.01|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2023-11-28 03:56:24|03406|49991|0960|95.05B|95050000000|14.44|18279661|-33.18|26|2023-11-29|15/09/2023||3.24||214561000000|14.439999580383|1|2023-08-18|15/06/2023||1.33||97705000000|17.200000762939|1
2023-11-28 03:56:30|03407|1096030|3690|656.26B|656260000000|104.7|23333224|-22.11|23|2024-03-22|15/12/2023||0.5558||75200000000|104.59999847412|1|2023-11-28|15/09/2023||0.7432||75770000000|108.59999847412|1
2023-11-28 03:56:36|03408|8555|0066|181.23B|181230000000|29.15|2434512|-21.21|19|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2023-11-28 03:56:40|03409|8552|0017|30.75B|30750000000|12.16|8335143|-29.57|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|20.700000762939|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|22|1
2023-11-28 03:56:46|03410|8569|0857|931.58B|931580000000|5.1|114497647|49.28|42|2024-03-21|15/12/2023||0.195||841700000000|5.0999999046326|1|2023-10-30|15/09/2023|0.25|0.2267|802260000000|835390000000|5.3400001525879|1
2023-11-28 03:56:51|03411|8579|2318|681.75B|681750000000|37.7|30638656|-13|41|2024-03-14|15/12/2023||1.67||330614000000|37.400001525879|1|2023-10-26|15/09/2023|0.97|0.97|||40.400001525879|1
2023-11-28 03:56:57|03412|8546|0006|85.24B|85240000000|40|1649438|-0.37|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-11-28 03:57:03|03413|38075|1928|163.49B|163490000000|20.1|12689928|15.34|37|2024-02-16|15/12/2023||0.05||1970000000|20.10000038147|1|2023-10-18|15/09/2023|0.04|0.04|1780000000|1790000000|21|1
2023-11-28 03:57:09|03414|50011|2313|119.73B|119730000000|79.85|3692673|33.62|18|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2023-11-28 03:57:14|03415|8551|0016|225.88B|225880000000|78.05|4083292|-14.8|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2023-11-28 03:57:21|03416|49999|1177|69.92B|69920000000|3.78|59357245|-11.56|40|2023-11-27|15/09/2023|||||3.7699999809265|1|2023-08-25|15/06/2023|0.0096||8630000000||3|1
2023-11-28 03:57:27|03417|943521|2382|81.78B|81780000000|74.85|8363893|-16.19|32|2023-11-29|15/09/2023||3.94|||74.900001525879|1|2023-08-22|15/06/2023||1.20||17269000000|63.450000762939|1
2023-11-28 03:57:32|03418|50040|0669|148.95B|148950000000|81.05|3942581|-9.09|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-11-28 03:57:38|03419|102047|0700|2.99T|2990000000000|319.2|16617537|20.88|39|2024-03-20|15/12/2023||4.49||159640000000|319|1|2023-11-15|15/09/2023|4.66|4.18|154630000000|155050000000|307.79998779297|1
2023-11-28 03:57:43|03420|943436|0288|68.45B|68450000000|4.84|20432045|9.3|28|2023-10-24|15/09/2023|||6370000000||4.3499999046326|1|2023-08-15|15/06/2023||0.03|6370000000|13833000000|4.0300002098083|1
2023-11-28 03:57:49|03421|100118|1997|79.55B|79550000000|26.2|2536629|-25.77|15|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2023-11-28 03:57:52|03422|1167625|2269|195.95B|195950000000|46|18679544|-3.56|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-11-28 03:57:57|03423|1075487|1810|390.73B|390730000000|15.66|103885710|59.54|26|2024-03-19|15/12/2023||0.1172||72810000000|15.659999847412|1|2023-11-20|15/09/2023|0.19|0.1887|70890000000|70270000000|15.939999580383|1
2023-11-28 03:58:05|03424|49989|0868|38.85B|38850000000|9.19|4876639|-31.76|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2023-11-28 03:58:11|03425|943468|0968|41.93B|41930000000|4.72|17966456|-45.96|29|2023-11-29|15/09/2023|||||4.6700000762939|1|2023-07-31|15/06/2023||0.23||12413000000|8.3999996185303|1
2023-11-28 03:58:16|03426|1081715|AL2SI|22.96M|22960000|1.6|48066|-36.13|25|2024-01-31|15/11/2023|||||1.6000000238419|1|2023-11-01|15/08/2023|||||0.79799997806549|1
2023-11-28 03:58:22|03427|1167759|TRACT|192.29M|192290000|2.62|2057|-55.44|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-11-28 03:58:27|03428|17634|ALAST|9.56M|9560000|0.74|18580|-73.29|28|2023-11-07|15/09/2023|||||0.38600000739098|1|2023-10-25|15/06/2023|||||0.50999999046326|1
2023-11-28 03:58:34|03429|17629|ABS|144.53M|144530000|2.84|190259|-65.24|31|2023-11-29|15/09/2023|||||2.8399999141693|1|2023-09-29|15/06/2023|||||2.2249999046326|1
2023-11-28 03:58:40|03430|17675|BITI|298.69M|298690000|5.02|29171|-23.24|29|2023-11-27|15/09/2023|||||5.039999961853|1|2023-09-19|15/06/2023|||||5.8699998855591|1
2023-11-28 03:58:46|03431|991239|ABEO|120.33M|120330000|16|718|-14.67|28|2023-11-29|15/09/2023|||||16|1|2023-08-30|15/06/2023|||||16.85000038147|1
2023-11-28 03:58:52|03432|949746|ABNX|41.64M|41640000|1.298|115819|-28.92|26|2023-11-16|15/09/2023|||||1.1959999799728|1|2023-09-26|15/06/2023|||||1.1560000181198|1
2023-11-28 03:58:59|03433|955665|ABVX|579.47M|579470000|9.25|57653|17.09|29|2024-03-14|15/12/2023||-0.406|||9.25|1|2023-11-29|15/09/2023||-0.5905|||9.25|1
2023-11-28 03:59:04|03434|15274|ABO|66.05M|66050000|6.25|1019|20.19|16|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1
2023-11-28 03:59:10|03435|17630|CFMP|50.32M|50320000|0.342|75596|-6.3|28|2023-11-29|15/09/2023|||||0.34200000762939|1|2023-08-30|15/06/2023|||||0.35600000619888|1
2023-11-28 03:59:15|03436|386|ACCP|8.25B|8250000000|31.72|707691|27.95|36|2024-02-22|15/12/2023||1.05||2700000000|31.719999313354|1|2023-10-25|15/09/2023|0.00||1290000000||30.219999313354|1
2023-11-28 03:59:19|03437|1173818|AACSH_p|||9.95|31215|1.53}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2023-11-28 03:59:26|03438|17676|DTNC|4.15M|4150000|1.245|740|-20.45|30|2023-11-29|15/09/2023|||||1.2450000047684|1|2023-09-14|15/06/2023|||||1.375|1
2023-11-28 03:59:30|03439|17677|ALATI|77.93M|77930000|3.88|3630|-7.62|25|2023-11-15|15/09/2023|||136100000||4.0100002288818|1|2023-09-19|15/06/2023|||143300000|150500000|4.5700001716614|1
2023-11-28 03:59:36|03440|40297|ADOC|108.74M|108740000|7.85|259186|140.06|29|2024-03-14|15/12/2023||-0.56||9000000|7.8499999046326|1|2023-10-25|15/09/2023||3.11|320000|320000|7.4499998092651|1
2023-11-28 03:59:43|03441|7106|ADUX|6.99M|6990000|1.125|5009|-21.88|32|2023-11-27|15/09/2023|||||1.1000000238419|1|2023-07-26|15/06/2023|||||1.3949999809265|1
2023-11-28 03:59:49|03442|1055913|ALDVI|22.33M|22330000|1.81|19998|-50.68|14|2023-03-30|15/12/2022|-1.16||2340000||4.1999998092651|1|2022-09-20|15/06/2022|-0.48||1560000||4.5500001907349|1
2023-11-28 03:59:55|03443|17681|ALAVI|64.66M|64660000|17|329|-9.09|27|2023-11-29|15/09/2023|||||17|1|2023-09-19|15/06/2023|||||19.60000038147|1
2023-11-28 04:00:02|03444|6962|ADP|11.19B|11190000000|113.4|83942|-23.43|36|2024-02-15|15/12/2023||3.55||1430000000|113.40000152588|1|2023-10-25|15/09/2023|||1580000000|1680000000|103.40000152588|1
2023-11-28 04:00:08|03445|1082118|AFME|39.55M|39550000|1.28|9965|-28.89|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2023-11-28 04:00:15|03446|385|||||||42|2024-02-29|15/12/2023||-0.3911||7110000000|11.482000350952|1|2023-10-27|15/09/2023|3.62|3.8|8660000000|8760000000|11.005999565125|1
2023-11-28 04:00:25|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-11-28 04:00:32|03448|17824|AKW|409.05M|409050000|15.3|12896|-3.04|32|2023-11-09|15/09/2023|||248700000|264600000|14.460000038147|1|2023-09-21|15/06/2023|||259600000|271200000|14.699999809265|1
2023-11-28 04:00:38|03449|17895|AAA|436.47M|436470000|10|320|1.01|22|2023-11-29|15/09/2023||||88550000|10|1|2023-08-30|15/06/2023|||92000000||11.199999809265|1
2023-11-28 04:00:44|03450|7005|ABIO|1.52B|1520000000|47.14|58485|0|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-11-28 04:00:50|03451|1012045|ALDA|5.05B|5050000000|6.2|772994|-38.22|27|2024-02-08|15/12/2023||0.29||4750000000|6.1950001716614|1|2023-11-03|15/09/2023|0.33|0.36|5560000000|4760000000|6.5450000762939|1
2023-11-28 04:00:55|03452|17678|||||||15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2023-11-28 04:01:02|03453|17684|ALNEO|9.67M|9670000|0.95|3759|-58.33|26|2023-11-29|15/09/2023|||||0.94999998807907|1|2023-08-30|15/06/2023|||||1.8600000143051|1
2023-11-28 04:01:08|03454|17685|ALMP|868.42M|868420000|23.8|1219|-7.47|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2023-11-28 04:01:13|03455|17632|IMAF|1.44B|1440000000|71|4800|-48.92|30|2023-11-27|15/09/2023|||||70.599998474121|1|2023-07-27|15/06/2023|||||106|1
2023-11-28 04:01:19|03456|17686|AREIT|773.62M|773620000|442|2|-28.71|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-11-28 04:01:26|03457|7048|LTEN|4.29B|4290000000|124.1|41353|0.4|35|2024-02-22|15/12/2023|||||124.09999847412|1|2023-10-27|15/09/2023|||989150000|1010000000|110|1
2023-11-28 04:01:48|03458|943297|ALTUR|42.40M|42400000|10.8|3643|48.76|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2023-11-28 04:01:54|03459|955666|AMPLI|153.56M|153560000|3.2|893|0|28|2023-11-23|15/09/2023|||||3.1800000667572|1|2023-10-18|15/06/2023|||||3.5999999046326|1
2023-11-28 04:01:59|03460|961654|AMUN|11.3B|11300000000|55.55|120512|3.93|31|2024-02-07|15/12/2023||1.51||811850000|55.549999237061|1|2023-10-27|15/09/2023|1.42|1.48|780000000|799050000|49.520000457764|1
2023-11-28 04:02:05|03461|13813|APAM|2.17B|2170000000|30|169739|3.95|42|2024-02-07|15/12/2023||0.0858||1520000000|30|1|2023-11-10|15/09/2023|-0.585|-0.59|1460000000|1460000000|27.809999465942|1
2023-11-28 04:02:09|03462|1174451|ARAMI|367.88M|367880000|4.45|27056|-4.83|6|2022-12-01|15/09/2022|-0.48||896300000||4.5339999198914|1|2022-05-16|15/03/2022|-0.24||872600000||5.4949998855591|1
2023-11-28 04:02:15|03463|17633|ARGAN|1.78B|1780000000|77|11429|-3.14|26|2024-01-18|15/12/2023|||||77|1|2023-10-02|15/09/2023|||137000000||63.200000762939|1
2023-11-28 04:02:20|03464|6980|AKE|6.9B|6900000000|92.72|145048|8.37|42|2024-02-29|15/12/2023||1.56||2220000000|92.720001220703|1|2023-11-09|15/09/2023|2.36|2.27|2330000000|2330000000|87.379997253418|1
2023-11-28 04:02:25|03465|17662|ARTE|79.43M|79430000|16|122|-36|15|2023-05-09|15/12/2022|-0.73||42850000||21.799999237061|1|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1
2023-11-28 04:02:30|03466|32437|PRC|36.38M|36380000|5.47|6963|-26.97|14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2023-11-28 04:02:35|03467|17792|ARTO|1.3B|1300000000|4900|9|6.52|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2023-11-28 04:02:40|03468|978752|ALIMG|27.56M|27560000|0.0185|184280|-83.91|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2023-11-28 04:02:46|03469|7111|ASY|651.61M|651610000|43.8|5761|9.5|32|2023-10-26|15/09/2023|||139300000|137200000|37.5|1|2023-09-13|15/06/2023||||138600000|43.900001525879|1
2023-11-28 04:02:52|03470|13160|ALATA|51.67M|51670000|0.1168|195407|-38.53|27|2024-02-09|15/12/2023|||||0.11680000275373|1|2024-01-10|15/09/2023|||||0.11680000275373|1
2023-11-28 04:02:57|03471|943371|ATEME|74.31M|74310000|6.5|2024|-38.56|28|2023-11-08|15/09/2023|||20500000|23900000|7.5|1|2023-09-28|15/06/2023|||21800000||8|1
2023-11-28 04:03:05|03472|7019|ATOS|694.81M|694810000|6.26|1523919|-42.94|35|2023-10-26|15/09/2023||||2680000000|5.2020001411438|1|2023-07-27|15/06/2023||0.60||5611000000|14.439999580383|1
2023-11-28 04:03:11|03473|17690|AUBT|473.18M|473180000|35.7|10629|-27.44|30|2023-10-18|15/09/2023|||123900000|126000000|33.349998474121|1|2023-09-13|15/06/2023|||131900000|131900000|40|1
2023-11-28 04:03:18|03474|17691|AUCP|10.55M|10550000|7.45|895|31.86|27|2023-11-29|15/09/2023|||||7.4499998092651|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-11-28 04:03:23|03475|17692|AUER|48.72M|48720000|5.18|1767|-30.93|26|2023-11-07|15/09/2023|||60500000|63900000|5.4000000953674|1|2023-09-28|15/06/2023|||71500000|69400000|4.6300001144409|1
2023-11-28 04:03:27|03476|17693|ALAUR|8.5M|8500000|2.16|16414|-79.81|25|2023-11-27|15/09/2023|||||2.2400000095367|1|2023-09-27|15/06/2023|||||1.5650000572205|1
2023-11-28 04:03:33|03477|7129|AVOM|7.9M|7900000|0.1176|411038|-8.84|29|2023-12-20|15/09/2023|||||0.11760000139475|1|2023-08-30|15/06/2023|||||0.18099999427795|1
2023-11-28 04:03:40|03478|14167|AXW|495.06M|495060000|23.6|1945|46.58|29|2024-02-21|15/12/2023|||||23.60000038147|1|2023-10-26|15/09/2023|||69400000||21.89999961853|1
2023-11-28 04:03:48|03479|7615|BAIN|2.51B|2510000000|101|959|19.95|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-11-28 04:03:54|03480|1011051|BALYO|28.32M|28320000|0.825|64239|103.7|26|2023-10-11|15/09/2023|||4960000||0.84299999475479|1|2023-09-18|15/06/2023|||7640000|7640000|0.83899998664856|1
2023-11-28 04:04:00|03481|17699|BBUI|5.31M|5310000|8.05|169|1.9|14|2022-09-30|15/06/2022|-1.12||5000000||7.0999999046326|1|2022-04-29|15/12/2021|0.86||5480000||8.6999998092651|1
2023-11-28 04:04:05|03482|17656|BASS|655.60M|655600000|40|788|-21.88|29|2023-11-27|15/09/2023|||||40|1|2023-09-22|15/06/2023|||||37.200000762939|1
2023-11-28 04:04:10|03483|17700|BATD|168.28M|168280000|23.05|3315|-34.61|31|2023-11-28|15/09/2023|||||23.049999237061|1|2023-10-18|15/06/2023|||127900000|134500000|22.10000038147|1
2023-11-28 04:04:15|03484|1173833|BLV|997.15M|997150000|10.3|27591|-8.85|12|2024-03-13|15/12/2023||-0.0484|||10.300000190735|1|2023-10-24|15/09/2023|-0.0463|-0.0484|215000000||7.9499998092651|1
2023-11-28 04:04:20|03485|7056|CHBE|919.26M|919260000|11.3|98316|5.02|33|2023-11-29|15/09/2023|||||11.300000190735|1|2023-08-30|15/06/2023|||550100000|550050000|14.079999923706|1
2023-11-28 04:04:28|03486|7033|BICP|2.64B|2640000000|62.75|29594|-0.24|42|2024-02-20|15/12/2023||||525400000|62.75|1|2023-10-25|15/09/2023|||560100000|560150000|58.099998474121|1
2023-11-28 04:04:33|03487|17702|BGBN|64.26M|64260000|3.48|30131|-50.29|31|2024-01-22|15/12/2023|||||3.4800000190735|1|2023-11-27|15/09/2023|||||3.4800000190735|1
2023-11-28 04:04:39|03488|7078|BIOX|11.65B|11650000000|98.66|90287|0.43|36|2024-02-28|15/12/2023||||1050000000|98.660003662109|1|2023-10-25|15/09/2023|||898400000|924600000|88.720001220703|1
2023-11-28 04:04:43|03489|17704|BLEE|215.94M|215940000|192|37|3.78|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-11-28 04:04:49|03490|7031|BOIR|688.24M|688240000|39.64|12023|-13.45|36|2024-03-13|15/12/2023||||162200000|39.639999389648|1|2023-10-19|15/09/2023|||121100000|121100000|40.849998474121|1
2023-11-28 04:04:55|03491|13163|BOLL|15.26B|15260000000|5.39|1143985|1.79|33|2023-11-28|15/09/2023|||||5.3850002288818|1|2023-07-27|15/06/2023|||3140000000||5.9499998092651|1
2023-11-28 04:05:01|03492|7113|BOND|334.07M|334070000|10.4|15034|-16.4|32|2023-11-07|15/09/2023|||568500000|560100000|10.220000267029|1|2023-09-29|15/06/2023|||590600000|590700000|10.460000038147|1
2023-11-28 04:05:09|03493|945125|BIOS|6.66M|6660000|0.043|1185777|-71.45|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-11-28 04:05:14|03494|1153014|ALBOO|15.38K|15380|0.003|1176440|-100|6|2022-10-13|15/06/2022|-0.39||-12270||0.16658428077113|2023-07-18|2021-09-27|15/06/2021|-0.98||38000||0.42906574394464|2023-07-18
2023-11-28 04:05:20|03495|17638|BDRP|306.11M|306110000|5.74|8632|71.34|26|2023-10-18|15/09/2023|||||5.539999961853|1|2023-07-27|15/06/2023|||||4.6799998283386|1
2023-11-28 04:05:26|03496|8788|BVI|10.21B|10210000000|22.51|506835|-12.68|36|2024-02-22|15/12/2023||0.606||3005000000|22.510000228882|1|2023-10-25|15/09/2023|||1420000000|1470000000|22.639999389648|1
2023-11-28 04:05:33|03497|17707|BULY|730.94M|730940000|417|70|-3.25|25|2023-11-27|15/09/2023|||||418|1|2023-07-27|15/06/2023|||||504|1
2023-11-28 04:05:38|03498|17708|CAT31|312.08M|312080000|68.48|315|9.04|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2023-11-28 04:05:44|03499|17709|CAFO|85.66M|85660000|9.18|2589|-19.47|26|2023-11-29|15/09/2023|||||9.1800003051758|1|2023-08-30|15/06/2023|||||9.9799995422363|1
2023-11-28 04:05:49|03500|943236|CRTO|505.98M|505980000|80.61|158|37.33|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2023-11-28 04:06:11|03501|40300|CNDF|751.62M|751620000|12.99|2140|-18.3|30|2023-11-27|15/09/2023|||||12.64999961853|1|2023-07-24|15/06/2023|||||12.390000343323|1
2023-11-28 04:06:16|03502|40303|CALCi|643.18M|643180000|87|347|23.95|12|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1
2023-11-28 04:06:22|03503|40309|CRBP2|974.22M|974220000|17.65|3323|-2.81|12|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1|2022-08-09|15/06/2022|2.85||595400000||18.708000183105|1
2023-11-28 04:06:26|03504|943230|CCNP|465.95M|465950000|77.01|256|14.09|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2023-11-28 04:06:30|03505|943238|CAIF|1.95B|1950000000|69.88|394|-0.56|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2023-11-28 04:06:34|03506|40311|CRLA|967.15M|967150000|49.01|586|10.13|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2023-11-28 04:06:39|03507|943234|CIV|384.75M|384750000|63.5|210|23.3|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2023-11-28 04:06:44|03508|943235|CRLO|467.46M|467460000|57.69|201|9.91|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-11-28 04:06:49|03509|943237|CRSU|535.08M|535080000|117|126|3.54|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2023-11-28 04:06:53|03510|17720|CCAP|3.61B|3610000000|6450|2|15.18|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2023-11-28 04:06:58|03511|17710|ALCAP|9.64M|9640000|4.4|1654|-65.08|26|2023-12-14|15/09/2023|||||4.4000000953674|1|2023-08-30|15/06/2023|||||4.539999961853|1
2023-11-28 04:07:03|03512|17728|CARM|2.07B|2070000000|14.52|38226|4.46|26|2024-02-13|15/12/2023|||||14.520000457764|1|2023-10-20|15/09/2023|||||13.340000152588|1
2023-11-28 04:07:08|03513|17711|CRPP|2.01M|2010000|6.3|110|-18.71|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2023-11-28 04:07:15|03514|6959|CASP|73.82M|73820000|0.68|1203674|-93.9|31|2024-03-08|15/12/2023||||9690000000|0.68199998140335|1|2023-10-31|15/09/2023||||9070000000|0.85250002145767|1
2023-11-28 04:07:20|03515|17640|YAS|131.9M|131900000|7.51|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-11-28 04:07:25|03516|17848|CATGR|189.34M|189340000|6.17|38388|16.86|27|2024-01-31|15/11/2023|||||6.1700000762939|1|2023-12-04|15/08/2023|||||6.1700000762939|1
2023-11-28 04:07:30|03517|40305|CBOT|132.13M|132130000|3.69|19006|2.36|29|2023-11-29|15/09/2023|||||3.6900000572205|1|2023-09-20|15/06/2023|||||3.5299999713898|1
2023-11-28 04:07:35|03518|7728|CGDM|264.58M|264580000|19.4|6355|23.88|36|2023-10-26|15/09/2023|||148300000|147300000|17.159999847412|1|2023-09-20|15/06/2023|||155100000|154500000|19.440000534058|1
2023-11-28 04:07:42|03519|101936|CYAD|22.69M|22690000|0.5|57918|-51.46|32|2024-03-21|15/12/2023||-0.4954|||0.5|1|2023-11-09|15/09/2023|||||0.56999999284744|1
2023-11-28 04:07:47|03520|17716|CFI|537.81K|537810|0.63|603|-1.56|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2023-11-28 04:07:53|03521|7051|GEPH|440.61M|440610000|0.617|6453803|-9.05|40|2023-11-06|15/09/2023|0.05|0.02|293000000||0.67079997062683|1|2023-07-27|15/06/2023|0.05|0.02|339000000|275200000|0.74580001831055|1
2023-11-28 04:07:57|03522|7089|CRIP|210.15M|210150000|8.77|78177|-32.17|26|2023-11-09|15/09/2023|||150800000|175500000|8.0900001525879|1|2023-09-07|15/06/2023|||183100000||10.819999694824|1
2023-11-28 04:08:02|03523|17806|CHSS|3.84M|3840000|8|28|55.34|9|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1
2023-11-28 04:08:07|03524|6954|DIOR|122.68B|122680000000|680|4513|-1.59|34|2024-01-26|15/12/2023|||||680|1|2023-11-28|15/09/2023|||||680|1
2023-11-28 04:08:14|03525|17718|ALCBX|3.6M|3600000|0.0205|287246|-66.99|25|2023-11-29|15/09/2023|||||0.02050000056624|1|2023-09-21|15/06/2023|||||0.02160000056028|1
2023-11-28 04:08:20|03526|17653|IFDE|110.73M|110730000|94.5|109|89|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2023-11-28 04:08:25|03527|17722|ALCIS|66.42M|66420000|8.54|1988|-11.59|28|2023-10-18|15/09/2023|||82400000||8.6999998092651|1|2023-09-14|15/06/2023|||79500000|81200000|9.1999998092651|1
2023-11-28 04:08:31|03528|7154|AVQ|79.3M|79300000|1.4|67277|-48.07|27|2023-11-08|15/09/2023|||91000000|100000000|1.4800000190735|1|2023-10-11|15/06/2023|||102000000||1.5340000391007|1
2023-11-28 04:08:36|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2023-11-28 04:08:43|03530|989560|CNV|500.56M|500560000|1.45|964|-54.69|29|2024-02-22|15/12/2023|||||1.4500000476837|1|2023-11-27|15/09/2023|||||1.5499999523163|1
2023-11-28 04:08:49|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-11-28 04:08:55|03532|943321|COFA|1.65B|1650000000|11.1|178858|-4.88|31|2023-11-14|15/09/2023|||458000000|305000000|11.680000305176|1|2023-08-10|15/06/2023|||391500000|388000000|13.340000152588|1
2023-11-28 04:09:01|03533|17724|COHE|29.56M|29560000|5.2|1688|100|30|2023-11-29|15/09/2023|||||5.1999998092651|1|2023-09-27|15/06/2023|||||5.0500001907349|1
2023-11-28 04:09:13|03534|17725|COLP|5.71B|5710000000|175|10592|51.52|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-11-28 04:09:18|03535|7093|ODET|5.82B|5820000000|1372|241|6.69|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2023-11-28 04:09:23|03536|7768|CDAF|720.83M|720830000|14.3|29119|4.84|32|2024-01-25|15/12/2023|||||14.300000190735|1|2023-12-05|15/09/2023||||245900000|14.300000190735|1
2023-11-28 04:09:29|03537|17727|CRTS|9.48M|9480000|131|18|0|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2023-11-28 04:09:35|03538|7015|CVO|4.43B|4430000000|44.3|140619|-22.28|34|2024-02-14|15/12/2023||2.05|||44.299999237061|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1
2023-11-28 04:09:40|03539|17647|COVH|2.44B|2440000000|16.45|1440|7.17|33|2024-02-21|15/12/2023|||||16.450000762939|1|2023-10-19|15/09/2023|||||16.700000762939|1
2023-11-28 04:09:46|03540|943229|CRAP|579.99M|579990000|78|178|25.91|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2023-11-28 04:09:51|03541|943239|CMO|348.53M|348530000|66.5|186|26.43|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-11-28 04:09:56|03542|17729|CROS|104.20M|104200000|9.8|71|19.51|15|2023-04-28|15/12/2022|-0.01||515000||14.800000190735|1|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1
2023-11-28 04:10:03|03543|7718|SIGF|281.82M|281820000|11.5|114459|2.68|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2023-11-28 04:10:08|03544|17734|AM|14.49B|14490000000|183.4|43570|19.95|32|2023-11-29|15/09/2023|||||183.39999389648|1|2023-07-20|15/06/2023||3.57||2377000000|183.19999694824|1
2023-11-28 04:10:14|03545|40314|DBV|146.19M|146190000|1.52|113114|-45.98|35|2024-03-06|15/12/2023||-0.8225||3280000|1.5210000276566|1|2023-10-31|15/09/2023|-0.3227|-0.4311|2280000|1180000|2.0880000591278|1
2023-11-28 04:10:20|03546|1176406|DEE_p|||10|45934|1.52}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2023-11-28 04:10:26|03547|17679|DKUPL|114.03M|114030000|28.5|867|-13.9|27|2023-11-27|15/09/2023|||||26.700000762939|1|2023-09-29|15/06/2023|||||30.200000762939|1
2023-11-28 04:10:30|03548|17736|ALDLT|502.75M|502750000|70.2|876|0.43|25|2023-11-06|15/09/2023|||99300000||67.699996948242|1|2023-09-04|15/06/2023|||105700000|105700000|69.900001525879|1
2023-11-28 04:10:36|03549|9069|DBG|768.3M|768300000|4.82|170489|-8.37|33|2023-12-05|15/09/2023||||2165000000|4.8200001716614|1|2023-08-30|15/06/2023|||||5.0450000762939|1
2023-11-28 04:10:41|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-11-28 04:10:48|03551|17738|ALDMS|18.32M|18320000|1.04|12531|-0.95|29|2023-11-29|15/09/2023|||||1.039999961853|1|2023-08-30|15/06/2023|||||1.3099999427795|1
2023-11-28 04:10:55|03552|17919|DPAP|45.57M|45570000|466|13|3.1|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2023-11-28 04:11:01|03553|13146|EDEN|12.57B|12570000000|50.44|494756|-5.12|35|2023-10-19|15/09/2023|||575000000|612500000|54.119998931885|1|2023-07-25|15/06/2023||0.96|606000000|552000000|59.180000305176|1
2023-11-28 04:11:07|03554|17743|ALGID|8.51M|8510000|0.64|27954|13.07|28|2023-11-27|15/09/2023|||||0.6259999871254|1|2023-10-24|15/06/2023|||||0.54000002145767|1
2023-11-28 04:11:14|03555|6995|FOUG|8.78B|8780000000|91.04|200542|-4.07|36|2024-01-29|15/12/2023||||11307000000|91.040000915527|1|2023-11-08|15/09/2023|||5460000000|5450000000|87.040000915527|1
2023-11-28 04:11:20|03556|100156|EKI|125.42M|125420000|4.88|30377|-30.78|29|2023-10-11|15/09/2023|||27800000|34000000|5.1999998092651|1|2023-07-27|15/06/2023|||39200000|39200000|7.2300000190735|1
2023-11-28 04:11:26|03557|391|EDF|48.00B|48000000000|12|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2023-11-28 04:11:35|03558|17644|EDSP|701.17M|701170000|97.8|253|0|15|2023-04-28|15/12/2022|5.53||639700000||88.800003051758|1|2022-07-29|15/06/2022|2.13||653100000||104.5|1
2023-11-28 04:11:40|03559|17744|EEMA|16.74M|16740000|2.94|429|-10.37|16|2023-04-28|15/12/2022|-0.17||102000||3.2599999904633|1|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1
2023-11-28 04:11:47|03560|943369|ELIOR|614.74M|614740000|2.43|677592|-8.99|32|2024-02-23|15/12/2023||||1221000000|2.4319999217987|1|2023-11-22|15/09/2023||-0.04|1330000000|1300000000|2.1380000114441|1
2023-11-28 04:11:51|03561|945685|ELIS|4.15B|4150000000|17.8|328283|42.4|29|2023-10-26|15/09/2023|||1120000000|1133000000|15.710000038147|1|2023-07-26|15/06/2023|||1090000000|1091000000|19.10000038147|1
2023-11-28 04:11:57|03562|6948|ERMT|2.04B|2040000000|71.55|69998|-5.54|33|2024-02-21|15/12/2023||17.08||1873000000|71.550003051758|1|2023-10-26|15/09/2023|||844000000|844000000|61.5|1
2023-11-28 04:12:03|03563|943352|PHXM|25.58M|25580000|4.21|10036|-38.72|30|2024-03-11|15/12/2023||-2.5||373000|4.210000038147|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2023-11-28 04:12:09|03564|17749|ESIG|876.97M|876970000|153.5|6429|109.13|31|2023-11-10|15/09/2023|||20700000||154|1|2023-09-14|15/06/2023|||||151|1
2023-11-28 04:12:16|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-11-28 04:12:21|03566|7042|ESSF|691.58M|691580000|53.8|9963|4.67|28|2023-11-27|15/09/2023|||||54.5|1|2023-09-14|15/06/2023|||||58.25|1
2023-11-28 04:12:26|03567|17819|EFIN|19.08M|19080000|0.282|212|7.63|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-11-28 04:12:32|03568|25448|EURA|4.66B|4660000000|62.4|103535|1.63|32|2023-11-07|15/09/2023|||||55.299999237061|1|2023-07-26|15/06/2023|||||62.099998474121|1
2023-11-28 04:12:38|03569|13135|EURR|219.97M|219970000|3.52|16397|19.32|31|2024-02-23|15/12/2023|||||3.5199999809265|1|2023-11-10|15/09/2023|||||3.289999961853|1
2023-11-28 04:12:43|03570|943375|ENX|7.97B|7970000000|74.95|152602|5.77|33|2024-02-15|15/12/2023||1.25||374070000|74.949996948242|1|2023-11-08|15/09/2023|1.38|1.33|360200000|362810000|68.599998474121|1
2023-11-28 04:12:49|03571|17752|ALECP|49.22M|49220000|0.4|51629|-25.93|28|2023-12-14|15/09/2023|||||0.40000000596046|1|2023-08-11|15/06/2023|||||0.52999997138977|1
2023-11-28 04:12:55|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-11-28 04:13:00|03573|7017|ETL|1.79B|1790000000|3.78|463358|-52.69|36|2024-02-16|15/12/2023||0.57||569930000|3.7780001163483|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2023-11-28 04:13:06|03574|17737|EGR|104.45M|104450000|2.6|4205|-11.56|27|2023-11-29|15/09/2023|||||2.5999999046326|1|2023-09-07|15/06/2023|||||2.7000000476837|1
2023-11-28 04:13:14|03575|7747|EXEP|325.6M|325600000|48|585|1.69|32|2024-01-22|15/12/2023|||||48|1|2023-12-21|15/09/2023||||291600000|48|1
2023-11-28 04:13:20|03576|17755|EEPC|248.11M|248110000|118|127|19.8|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-11-28 04:13:27|03577|6958|FRVIA|3.36B|3360000000|17.05|837721|8.95|36|2024-02-19|15/12/2023||1.70||7300000000|17.045000076294|1|2023-10-20|15/09/2023|||6530000000|6520000000|16.120000839233|1
2023-11-28 04:13:32|03578|17758|ABLD|156.30M|156300000|9.7|38|-32.88|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||0.0016073194856578|2022-05-18
2023-11-28 04:13:38|03579|17756|FSDV|2.27M|2270000|20|1|1.01|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-11-28 04:13:43|03580|17712|FCMC|292.55M|292550000|1670|5|26.52|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2023-11-28 04:13:48|03581|943348|FALG|10.95M|10950000|0.266|366320|-84.24|20|2023-10-09|15/09/2023|||||0.41249999403954|1|2023-09-13|15/06/2023|||||0.625|1
2023-11-28 04:13:54|03582|17760|SACP|60.30M|60300000|27.8|3|-0.71|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-11-28 04:14:00|03583|17761|PADI|434.52M|434520000|180|8|-4.26|26|2023-11-29|15/09/2023|||||180|1|2023-08-30|15/06/2023|||||187|1
2023-11-28 04:14:05|03584|943357|FGA|163.7M|163700000|4|8647|-24.95|28|2024-01-31|15/12/2023|||||4|1|2023-12-12|15/09/2023|||||4|1
2023-11-28 04:14:09|03585|17762|ILSB|21.40M|21400000|11.2|182|24.44|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2023-11-28 04:14:13|03586|40307|CFOA|37.70M|37700000|58|129|1986.33|0||
2023-11-28 04:14:19|03587|17763|FINM|2.18M|2180000|0.109|330|6.86|28|2023-11-29|15/09/2023|||||0.1089999973774|1|2023-08-30|15/06/2023|||||0.20000000298023|1
2023-11-28 04:14:24|03588|17764|LINP|16.48M|16480000|2.92|502|-66.63|15|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1
2023-11-28 04:14:30|03589|17765|FIPP|14.76M|14760000|0.128|12201|-2.29|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-11-28 04:14:38|03590|41353|FNAC|710.66M|710660000|25.72|38559|-28.99|30|2024-02-21|15/12/2023||||2710000000|25.719999313354|1|2023-10-26|15/09/2023|||1840000000|1790000000|20.440000534058|1
2023-11-28 04:14:45|03591|17767|BLIM|984.00K|984000|0.615|84|-63.17|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2023-11-28 04:14:51|03592|17768|ATLD|159.09M|159090000|36.6|717|-12.02|12|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1
2023-11-28 04:14:56|03593|17769|LOEX|1.50M|1500000|0.16|808|-97.54|15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2023-11-28 04:15:02|03594|17770|INEA|389.15M|389150000|36|340|-7.46|25|2023-11-29|15/09/2023|||||36|1|2023-07-27|15/06/2023|||||37.900001525879|1
2023-11-28 04:15:07|03595|17771|FLYP|2.86B|2860000000|66.6|295|-20.53|31|2024-02-14|15/12/2023|||||66.599998474121|1|2023-10-19|15/09/2023|||||64|1
2023-11-28 04:15:12|03596|17680|MHM|2.94M|2940000|0.8653|18602|-51.93|10|2021-03-18|15/06/2020|-0.03||126000||3.4000000953674|1|2020-08-06|15/12/2019|-0.01||108000||2.9500000476837|1
2023-11-28 04:15:18|03597|17775|SPOE|79.08M|79080000|7.5|163|-8.54|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2023-11-28 04:15:23|03598|40318|FOEQ|93.99M|93990000|665|2|-6.99|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-11-28 04:15:29|03599|17777|FREY|824.49M|824490000|29.4|393|-16.48|28|2023-11-29|15/09/2023|||||29.39999961853|1|2023-09-21|15/06/2023|||||31|1
2023-11-28 04:15:34|03600|17778|FROB|3.74B|3740000000|550|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2023-11-28 04:15:39|03601|17721|GALIM|493.19M|493190000|15.2|2|17.83|12|2023-02-16|15/12/2022|0.31||22470000||14.300000190735|1|2022-07-28|15/06/2022|0.51||22200000||12.89999961853|1
2023-11-28 04:15:45|03602|7709|GAUM|305.28M|305280000|98|51|-3.92|28|2023-11-29|15/09/2023|||||98|1|2023-09-14|15/06/2023|||||99.5|1
2023-11-28 04:15:50|03603|943359|GTT|4.56B|4560000000|123.5|62730|5.11|32|2023-10-25|15/09/2023|||122200000|122200000|118.30000305176|1|2023-07-27|15/06/2023|||97900000|169000000|98.5|1
2023-11-28 04:15:56|03604|17779|GEAP|110.93M|110930000|101|36|28.66|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-11-28 04:16:02|03605|6953|GFCP|7.48B|7480000000|101.2|104352|5.53|34|2024-02-14|15/12/2023||2.98||331640000|101.19999694824|1|2023-10-18|15/09/2023||||499000000|94.300003051758|1
2023-11-28 04:16:12|03606|17649|GENX|219.96M|219960000|9.7|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-11-28 04:16:20|03607|976469|GNRO|27.34M|27340000|1.1|10043|-36.42|26|2023-11-29|15/09/2023|||||1.1000000238419|1|2023-10-02|15/06/2023|||||1.4199999570847|1
2023-11-28 04:16:24|03608|19720|GNFT|148.39M|148390000|2.99|236590|-16.81|26|2023-11-09|15/09/2023|||2600000||3.0999999046326|1|2023-09-20|15/06/2023||-0.24|9000000|17650000|3.420000076294|1
2023-11-28 04:16:30|03609|943363|GVI|692.90K|692900|0.0018|17898728|-96.87|27|2023-11-14|15/09/2023|||||0.00179999996908|1|2023-09-29|15/06/2023|||||0.00510000018403|1
2023-11-28 04:16:35|03610|985893|SIGHT|24.05M|24050000|0.52|304183|-85.79|25|2023-10-26|15/09/2023|||||0.61400002241135|1|2023-09-15|15/06/2023|||||0.40900000929832|1
2023-11-28 04:16:40|03611|13102|GETP|9.03B|9030000000|16.68|920976|3.86|36|2024-02-22|15/12/2023||0.54||879140000|16.684999465942|1|2023-10-19|15/09/2023|||472500000|470000000|14.614999771118|1
2023-11-28 04:16:47|03612|7573|GLTN|531.48M|531480000|18.12|12371|18.28|32|2023-10-18|15/09/2023|||325250000||15.89999961853|1|2023-07-20|15/06/2023|||339100000||20.60000038147|1
2023-11-28 04:16:51|03613|17899|VLTZ|42.93M|42930000|29|1839|-62.92|28|2024-01-30|15/09/2023|||||29|1|2023-08-30|15/06/2023|||38900000||36|1
2023-11-28 04:16:57|03614|7162|CITT|790.48M|790480000|71.2|2133|14.47|31|2023-10-25|15/09/2023|||653200000||63|1|2023-09-12|15/06/2023|||||71.199996948242|1
2023-11-28 04:17:06|03615|7214|GFLO|160.68M|160680000|21|8688|0.96|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-11-28 04:17:12|03616|17650|EXA|296.52M|296520000|17.44|8511|-13.66|30|2023-11-29|15/09/2023||||65000000|17.440000534058|1|2023-09-15|15/06/2023|||85400000|85300000|19.139999389648|1
2023-11-28 04:17:17|03617|17798|IRD|127.95M|127950000|44.2|1004|0|11|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2023-11-28 04:17:22|03618|17780|JAJP|5.06M|5060000|1.42|377|-5.33|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2023-11-28 04:17:28|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2023-11-28 04:17:34|03620|7108|PARP|189.85M|189850000|19.75|992|-7.71|31|2024-01-30|15/10/2023|||||19.75|1|2023-09-13|15/07/2023|||||22.39999961853|1
2023-11-28 04:17:41|03621|17651|GPEP|213.21M|213210000|55.2|250|56.82|25|2023-11-27|15/09/2023|||||55|1|2023-08-30|15/06/2023|||||59.599998474121|1
2023-11-28 04:17:46|03622|6999|SEBF|5.72B|5720000000|103.8|44762|36.58|36|2024-02-22|15/12/2023||||2430000000|103.80000305176|1|2023-10-26|15/09/2023|||1920000000|1940000000|86.699996948242|1
2023-11-28 04:17:51|03623|17746|SFPI|143.84M|143840000|1.56|9597|-28.44|28|2023-11-29|15/09/2023|||||1.5599999427795|1|2023-09-19|15/06/2023|||||1.8300000429153|1
2023-11-28 04:17:57|03624|7373|GRBT|242.35M|242350000|19.2|11054|12.94|33|2024-03-26|15/12/2023||||204100000|19.200000762939|1|2023-10-19|15/09/2023|||195300000|195250000|16.659999847412|1
2023-11-28 04:18:03|03625|17781|GTCN|103.49M|103490000|6.88|6646|-43.61|28|2023-11-28|15/09/2023||||33000000|6.8800001144409|1|2023-09-28|15/06/2023|||26100000|28950000|6.3000001907349|1
2023-11-28 04:18:09|03626|7032|||||||33|2023-10-24|15/09/2023|||164600000|160000000|2.5|1|2023-09-12|15/06/2023|||||3.2400000095367|1
2023-11-28 04:18:14|03627|7693|ALHEX|132.91M|132910000|19.4|4335|2.92|31|2023-11-06|15/09/2023|||203600000|206600000|16.10000038147|1|2023-08-03|15/06/2023|||307500000|307500000|15.10000038147|1
2023-11-28 04:18:20|03628|7202|HIGH|84.69M|84690000|4.25|6737|-9.57|30|2023-10-18|15/09/2023|||||4.4200000762939|1|2023-09-13|15/06/2023||||19500000|4.7199997901917|1
2023-11-28 04:18:26|03629|17851|ALHOP|42.04M|42040000|15.95|530|-3.33|29|2024-02-06|15/12/2023|||||15.949999809265|1|2023-11-02|15/09/2023|||57300000||13.300000190735|1
2023-11-28 04:18:31|03630|17787|LZTL|21.13M|21130000|2.86|736|157.66|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2023-11-28 04:18:36|03631|1174519|HDF|164.71M|164710000|11.5|1689|-53.16|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2023-11-28 04:18:40|03632|1175169|I2PO|||8.5|90|0}|0||
2023-11-28 04:18:46|03633|9109|ICAD|2.54B|2540000000|33.56|91501|-15.51|34|2024-02-19|15/12/2023||1.57||728320000|33.560001373291|1|2023-10-23|15/09/2023|||||28.680000305176|1
2023-11-28 04:18:52|03634|40319|IDLA|1.74B|1740000000|282|2849|3.3|28|2023-10-24|15/09/2023|||696000000|697000000|242|1|2023-08-30|15/06/2023|||658200000|658200000|242|1
2023-11-28 04:18:58|03635|17789|IDVP|455.04M|455040000|65|576|31.31|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2023-11-28 04:19:03|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-11-28 04:19:09|03637|6967|IMTP|2.18B|2180000000|25.88|76200|-31.86|42|2024-02-21|15/12/2023|||||25.879999160767|1|2023-10-30|15/09/2023|||926000000|926000000|24.5|1
2023-11-28 04:19:14|03638|17791|FINA|328.83M|328830000|48|397|-15.79|12|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1
2023-11-28 04:19:21|03639|17793|ETOF|313.39M|313390000|45.5|2515|-16.67|31|2023-10-25|15/09/2023|||70300000|75550000|43.900001525879|1|2023-09-20|15/06/2023|||72400000|74500000|49.599998474121|1
2023-11-28 04:19:27|03640|17795|IPH|184.23M|184230000|2.285|105348|6.98|31|2023-11-14|15/09/2023|||||2.1949999332428|1|2023-09-14|15/06/2023||-0.14||37150000|2.829999923706|1
2023-11-28 04:19:33|03641|7175|IPAR|3.41B|3410000000|49.3|39105|2.52|33|2024-02-28|15/12/2023||||207300000|49.299999237061|1|2023-10-24|15/09/2023|||214600000|219000000|46.75|1
2023-11-28 04:19:39|03642|17654|ITXA|2.93M|2930000|2.9|25|-3.33|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2023-11-28 04:19:45|03643|996538|IVAA|204.52M|204520000|3.96|71092|-2.34|24|2024-03-27|15/12/2023||-0.4158||1400000|3.960000038147|1|2023-11-21|15/09/2023|-0.4877|-0.4658|0.00|1400000|3.704999923706|1
2023-11-28 04:19:51|03644|7072|IPN|8.52B|8520000000|103.1|73595|-6.19|36|2024-02-08|15/12/2023||3.85||879920000|103.09999847412|1|2023-10-26|15/09/2023|||772400000|777450000|119.59999847412|1
2023-11-28 04:19:56|03645|7040|ISOS|2.16B|2160000000|49.56|41456|-8.9|36|2024-02-21|15/12/2023||||1305000000|49.560001373291|1|2023-11-16|15/09/2023|||588000000|595830000|48.680000305176|1
2023-11-28 04:20:02|03646|17800|ITFT|21.59M|21590000|3.76|664|8.67|30|2023-11-29|15/09/2023|||||3.7599999904633|1|2023-09-28|15/06/2023|||||3.3800001144409|1
2023-11-28 04:20:08|03647|17802|JBOG|99.89M|99890000|6.8|1116|-31.59|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2023-11-28 04:20:16|03648|14169|JCQ|413.42M|413420000|18.24|21550|7.42|41|2023-11-07|15/09/2023|||471000000|482500000|16.299999237061|1|2023-09-13|15/06/2023|||578700000|579000000|17.760000228882|1
2023-11-28 04:20:21|03649|7076|JCDX|3.65B|3650000000|17.15|82982|-1.72|36|2024-03-07|15/12/2023||||1090000000|17.14999961853|1|2023-11-09|15/09/2023|||855000000|859850000|15.550000190735|1
2023-11-28 04:20:27|03650|7096|KOF|530.86M|530860000|27.35|10530|8.75|42|2024-01-30|15/11/2023|||||27.35000038147|1|2023-10-02|15/08/2023|||235000000|263300000|27.60000038147|1
2023-11-28 04:20:33|03651|7070|LOIM|6.56B|6560000000|22.96|745105|2.87|35|2024-02-14|15/12/2023||1.27||560750000|22.959999084473|1|2023-10-20|15/09/2023||1.41||1094000000|21.760000228882|1
2023-11-28 04:20:40|03652|23514|CLARI|244.32M|244320000|2.34|596551|-77.5|34|2024-02-28|15/12/2023||||1270000000|2.2880001068115|1|2023-10-24|15/09/2023|||1250000000|1250000000|5.085000038147|1
2023-11-28 04:20:45|03653|1155481|FDJ|6.3B|6300000000|33.04|144992|-12.1|18|2024-02-15|15/12/2023||1.02||1315000000|33.040000915527|1|2023-10-19|15/09/2023|||586000000||29.219999313354|1
2023-11-28 04:20:51|03654|985182|FDEL|237.45M|237450000|45.4|13173|3.89|27|2023-10-25|15/09/2023|||||40.599998474121|1|2023-10-19|15/06/2023|||7500000||42.299999237061|1
2023-11-28 04:20:55|03655|17809|LACR|122.66M|122660000|26.2|2891|1.16|30|2023-11-29|15/09/2023||||183600000|26.200000762939|1|2023-08-30|15/06/2023|||186300000|193000000|38.700000762939|1
2023-11-28 04:21:01|03656|668|LAGA|2.61B|2610000000|18.56|17025|-3.13|35|2023-10-18|15/09/2023|||||18.620000839233|1|2023-07-25|15/06/2023|||||21.35000038147|1
2023-11-28 04:21:07|03657|7150|LAEP|808.68K|808680|0.0151|2797000|-99.59|31|2023-11-29|15/09/2023|||||0.01510000042617|1|2023-09-19|15/06/2023|||||1|1
2023-11-28 04:21:12|03658|7292|LPER|704.25M|704250000|119|483|14.42|30|2023-11-24|15/09/2023|||||120|1|2023-08-30|15/06/2023|||||122|1
2023-11-28 04:21:17|03659|7156|LOUP|2.49B|2490000000|142.5|2204|32.56|29|2024-01-31|15/11/2023|||||142.5|1|2023-11-22|15/08/2023|||1510000000|1510000000|139|1
2023-11-28 04:21:23|03660|17814|ALBON|102.6M|102600000|89.8|448|5.4|30|2023-11-29|15/09/2023|||||89.800003051758|1|2023-09-13|15/06/2023|||||91.400001525879|1
2023-11-28 04:21:29|03661|7211|LECS|1.08B|1080000000|28.6|17304|-18.05|35|2024-02-14|15/12/2023|||||28.60000038147|1|2023-10-25|15/09/2023|||118700000|118700000|22|1
2023-11-28 04:21:35|03662|7266|LDSV|261.83M|261830000|52.8|282|12.82|31|2024-02-12|15/12/2023|||||52.799999237061|1|2023-10-19|15/09/2023|||44550000||52.400001525879|1
2023-11-28 04:21:39|03663|7063|GFII|997.59M|997590000|22|15360|5.26|36|2024-02-22|15/12/2023||1.63||791000000|22|1|2023-10-26|15/09/2023|||396200000||21|1
2023-11-28 04:21:45|03664|17812|LNA|201.88M|201880000|19.74|3674|-29.25|32|2024-03-27|15/12/2023||||183600000|19.739999771118|1|2023-11-10|15/09/2023|||180100000|180100000|20.85000038147|1
2023-11-28 04:21:51|03665|17852|LBIRD|274.78M|274780000|12.48|4604|-26.67|25|2023-10-24|15/09/2023|||41800000|45000000|13.5|1|2023-09-26|15/06/2023|||56400000|51200000|13.060000419617|1
2023-11-28 04:21:56|03666|996153|LYS|4.95M|4950000|0.2795|15163|-45.73|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2023-11-28 04:22:01|03667|17829|MRM|62.82M|62820000|19.6|203|-26.32|23|2023-11-09|15/09/2023|||||20.39999961853|1|2023-07-27|15/06/2023|||||21.39999961853|1
2023-11-28 04:22:06|03668|980202|MDM|169.45M|169450000|4.6|70365|-61.57|30|2024-03-07|15/12/2023||||326000000|4.5980000495911|1|2023-10-26|15/09/2023|||252000000|253000000|4.9539999961853|1
2023-11-28 04:22:10|03669|17817|MFBP|329.83M|329830000|665|17|33|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2023-11-28 04:22:17|03670|7062|MANP|809.27M|809270000|21.15|7042|-1.63|32|2023-10-26|15/09/2023|||656000000|681000000|19.680000305176|1|2023-07-27|15/06/2023|||736000000|689000000|24.5|1
2023-11-28 04:22:23|03671|7253|MATP|797.66M|797660000|105|3114|2.44|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-11-28 04:22:28|03672|13175|MBWS|289.71M|289710000|2.59|11829|14.1|30|2023-10-26|15/09/2023|||||2.5|1|2023-09-28|15/06/2023|||||2.420000076294|1
2023-11-28 04:22:35|03673|32435|ALMKT|21.14M|21140000|0.435|105561|-7.64|29|2023-10-19|15/09/2023|||1510000|5000000|0.51999998092651|1|2023-09-28|15/06/2023|||||0.55500000715256|1
2023-11-28 04:22:41|03674|7068|MAUP|1.36B|1360000000|6.85|403485|65.26|32|2023-10-19|15/09/2023|||185460000||5.1500000953674|1|2023-08-04|15/06/2023|||103600000|145100000|4.191999912262|1
2023-11-28 04:22:46|03675|943360|MCPHY|100.47M|100470000|3.6|82926|-71.01|15|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2023-11-28 04:22:52|03676|7363|MED6|21.51M|21510000|8.2|35|-10.87|26|2023-11-29|15/09/2023|||||8.1999998092651|1|2023-08-30|15/06/2023|||||9.8999996185303|1
2023-11-28 04:22:57|03677|1096116|MEDCL|178.01M|178010000|6.2|34609|-2.05|11|2022-12-06|15/09/2022|-0.55||6030000||6.210000038147|1|2022-06-14|15/03/2022|-0.52||2490000||5.2600002288818|1
2023-11-28 04:23:02|03678|17823|MEMS|42.52M|42520000|5.7|45678|507.68|27|2023-10-23|15/09/2023|||3010000||4.1700000762939|1|2023-07-25|15/06/2023|||3420000||4.9400000572205|1
2023-11-28 04:23:08|03679|6994|MERY|802.07M|802070000|8.6|185611|-10.42|35|2024-02-14|15/12/2023||0.59||92580000|8.5950002670288|1|2023-10-17|15/09/2023||||44400000|8.1999998092651|1
2023-11-28 04:23:14|03680|7071|CBLP|798.41M|798410000|33|28215|-7.68|33|2023-10-24|15/09/2023|||302000000|298600000|33.200000762939|1|2023-07-26|15/06/2023|||306000000|298600000|42.299999237061|1
2023-11-28 04:23:21|03681|14170|METEX|23.61M|23610000|0.466|240925|-71.54|25|2023-11-09|15/09/2023|||30800000|38700000|0.55199998617172|1|2023-09-28|15/06/2023|||36300000|45000000|0.60600000619888|1
2023-11-28 04:23:26|03682|6946|MMTP|1.57B|1570000000|12.47|48979|-6.94|36|2024-02-13|15/12/2023|||||12.470000267029|1|2023-10-30|15/09/2023|||296000000|296000000|11.449999809265|1
2023-11-28 04:23:31|03683|17825|ALMIC|25.97M|25970000|0.948|16095|3.04|28|2023-11-28|15/09/2023|||||0.94800001382828|1|2023-09-25|15/06/2023|||||1.1599999666214|1
2023-11-28 04:23:36|03684|17659|FMONC|1.34B|1340000000|7350|4|25.64|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2023-11-28 04:23:41|03685|15242|MONTE|1.4B|1400000000|76.6|19230|15.36|26|2024-02-07|15/12/2023||||27000000|76.599998474121|1|2023-10-27|15/09/2023||||27000000|62.5|1
2023-11-28 04:23:46|03686|17830|MUSE|33.22M|33220000|66|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2023-11-28 04:23:51|03687|1156934|NACON|144.32M|144320000|1.66|68390|-23.15|18|2023-11-29|15/09/2023|||||1.6579999923706|1|2023-08-30|15/06/2023|||38500000|32100000|1.4700000286102|1
2023-11-28 04:23:57|03688|40322|NANOB|241.68M|241680000|5.23|177687|34.62|26|2024-03-28|15/12/2023||-0.4474||3450000|5.2300000190735|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1
2023-11-28 04:24:17|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|-73.33|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2023-11-28 04:24:22|03690|1097383|NEOEN|4.04B|4040000000|26.6|155812|-24.2|23|2023-11-02|15/09/2023|||120500000|135000000|24.739999771118|1|2023-07-27|15/06/2023|||122600000|138000000|30.39999961853|1
2023-11-28 04:24:28|03691|17833|NRO|932.06M|932060000|38.4|3906|1.05|32|2023-11-08|15/09/2023|||||36.450000762939|1|2023-09-06|15/06/2023||||181700000|37.599998474121|1
2023-11-28 04:24:34|03692|7028|NEXS|3.11B|3110000000|71.15|97823|-22.11|36|2024-02-15|15/12/2023||3.11||1680000000|71.150001525879|1|2023-10-25|15/09/2023|||1600000000|1600000000|66|1
2023-11-28 04:24:40|03693|7054|NEXI|792.15M|792150000|14.23|139892|-40.31|35|2023-10-25|15/09/2023|||915000000|1002000000|13.25|1|2023-07-26|15/06/2023||||1927000000|18.309999465942|1
2023-11-28 04:24:46|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-11-28 04:24:51|03695|951013|NHOA|195.94M|195940000|0.71|104153|-92.58|28|2023-10-26|15/09/2023|||194500000|79000000|0.69999998807907|1|2023-07-25|15/06/2023||||91000000|3.9000000953674|1
2023-11-28 04:24:57|03696|6972|ALCOX|19.33M|19330000|0.39|82716|-72.61|33|2024-03-18|15/12/2023||-0.12||1100000|0.38749998807907|1|2023-10-20|15/09/2023|-0.07|-0.12|1100000|1000000|0.36349999904633|1
2023-11-28 04:25:03|03697|961657|NOKIA|17.94B|17940000000|3.24|115965|-30.06|30|2024-02-01|15/12/2023||0.1521||6590000000|3.2734999656677|1|2023-10-19|15/09/2023|0.05|0.0722|4980000000|5660000000|3.2534999847412|1
2023-11-28 04:25:08|03698|1161787|NR21|4.65M|4650000|63|3|-53.68|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-11-28 04:25:15|03699|7109|SONO|538.69M|538690000|6.96|12515|10.48|35|2023-11-08|15/09/2023|||94500000|87900000|6.7399997711182|1|2023-07-27|15/06/2023||||98000000|6.9000000953674|1
2023-11-28 04:25:25|03700|17835|SABT|865.14M|865140000|13.35|13929|-2.55|29|2023-12-06|15/09/2023|||||13.35000038147|1|2023-07-26|15/06/2023||||76700000|13.89999961853|1
2023-11-28 04:25:30|03701|17836|OLG|336.35M|336350000|1.98|4875|-29.03|27|2024-02-13|15/12/2023|||||1.9800000190735|1|2023-11-29|15/09/2023|||||1.9800000190735|1
2023-11-28 04:25:35|03702|17837|ORPF|41.95M|41950000|6.44|5488|36.15|28|2023-11-29|15/09/2023|||||6.4400000572205|1|2023-09-14|15/06/2023|||||6.4200000762939|1
2023-11-28 04:25:41|03703|943319|OREGE|25.75M|25750000|0.51|35718|2|15|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1
2023-11-28 04:25:47|03704|7075|ORP|13.64M|13640000|0.211|12694047|-52.26|35|2023-11-06|15/09/2023|||1310000000||0.06700000166893|1|2023-07-26|15/06/2023|||1310000000||0.11999999731779|1
2023-11-28 04:25:53|03705|949748|OSE|76.59M|76590000|4.07|341280|-41.18|15|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1|2022-09-22|15/06/2022|-0.11||16050000||6.4650001525879|1
2023-11-28 04:25:59|03706|943370|PID|75.31M|75310000|38.01|3875|27.55|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2023-11-28 04:26:04|03707|17665|PARF|72.12M|72120000|47.8|157|-20.33|26|2024-02-15|15/12/2023|||||47.799999237061|1|2023-10-26|15/09/2023|||||48.599998474121|1
2023-11-28 04:26:09|03708|7159|PARRO|73.43M|73430000|2.41|5513|-45.54|33|2023-11-16|15/09/2023|||||2.6500000953674|1|2023-07-28|15/06/2023|||||4.4000000953674|1
2023-11-28 04:26:14|03709|17844|PASS|18.5M|18500000|4.68|2376|-8.59|28|2023-11-29|15/09/2023|||||4.6799998283386|1|2023-09-28|15/06/2023|||||4.8600001335144|1
2023-11-28 04:26:20|03710|17845|PATC|283.98M|283980000|18.8|790|21.29|27|2024-02-21|15/12/2023|||||18.799999237061|1|2023-10-11|15/09/2023|||||16.549999237061|1
2023-11-28 04:26:26|03711|17666|PCAS|109.93M|109930000|8|63177|6.95|28|2023-10-24|15/09/2023|||||7.8499999046326|1|2023-09-06|15/06/2023|||||7.5|1
2023-11-28 04:26:31|03712|17846|||||||28|2023-11-29|15/09/2023|||||100|1|2023-09-28|15/06/2023|||71700000||101|1
2023-11-28 04:26:36|03713|17759|PEUG|2.36B|2360000000|95.1|4100|8.07|32|2023-11-29|15/09/2023|||||95.099998474121|1|2023-09-14|15/06/2023|||||103|1
2023-11-28 04:26:42|03714|7332|EQSE|905M|905000000|60.2|6298|-23.21|31|2024-03-29|15/12/2023||||67000000|60.200000762939|1|2023-11-09|15/09/2023|||50100000|53650000|67.599998474121|1
2023-11-28 04:26:48|03715|6947|PVAC|678.7M|678700000|1.49|201550|80.39|33|2024-01-23|15/12/2023|||||1.4939999580383|1|2023-10-17|15/09/2023|||640600000||1.2120000123978|1
2023-11-28 04:26:54|03716|7027|PLOF|1.61B|1610000000|11.19|143385|-25.15|36|2024-02-22|15/12/2023||||2790000000|11.189999580383|1|2023-10-26|15/09/2023|||2390000000|2530000000|13.10000038147|1
2023-11-28 04:27:00|03717|17847|PLVP|59.16M|59160000|2.68|11126|-34.63|30|2023-12-13|15/09/2023|||||2.6800000667572|1|2023-08-30|15/06/2023|||189400000|205650000|2.9800000190735|1
2023-11-28 04:27:05|03718|945688|POXEL|12.65M|12650000|0.36|86290|-69.49|25|2023-11-08|15/09/2023|||664000||0.39649999141693|1|2023-09-26|15/06/2023||-0.42|506000|1490000|0.50499999523163|1
2023-11-28 04:27:12|03719|17849|ALPM|135.7M|135700000|25.1|1809|-10.36|25|2023-11-28|15/09/2023|||||25.10000038147|1|2023-09-28|15/06/2023|||46500000||24.89999961853|1
2023-11-28 04:27:19|03720|13181|PROAC|12.05M|12050000|0.089|15263|-19.09|27|2024-01-03|15/10/2023|||||0.08900000154972|1|2023-11-30|15/07/2023|||||0.08900000154972|1
2023-11-28 04:27:24|03721|1009128|PWG|49M|49000000|0.95|65008|-74.39|25|2023-10-16|15/09/2023|||15900000||1.4620000123978|1|2023-09-20|15/06/2023|||21500000|21500000|1.7020000219345|1
2023-11-28 04:27:30|03722|17667|ALPRG|18.9M|18900000|0.228|67470|4.11|25|2023-11-29|15/09/2023|||||0.22800000011921|1|2023-10-03|15/06/2023|||31390000||0.24500000476837|1
2023-11-28 04:27:35|03723|6992|QDT|662.28M|662280000|19.36|42146|26.78|31|2023-11-29|15/10/2023||||266000000|19.360000610352|1|2023-09-20|15/07/2023|||267000000|271700000|19.10000038147|1
2023-11-28 04:27:42|03724|6996|GENC|9.79M|9790000|0.19|1461870|-93.81|32|2023-11-29|15/09/2023|||||0.18500000238419|1|2023-07-27|15/06/2023|||||0.72000002861023|1
2023-11-28 04:27:48|03725|7659|GDSF|2.23B|2230000000|20.2|288|-0.49|35|2023-11-10|15/09/2023|||||20.60000038147|1|2023-08-24|15/06/2023|||||20.299999237061|1
2023-11-28 04:27:54|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2023-11-28 04:28:00|03727|6971|RCOP|5.73B|5730000000|112.65|100057|-30.25|33|2024-01-26|15/12/2023||||362580000|112.65000152588|1|2023-10-27|15/09/2023||4.22|379200000|383870000|117.84999847412|1
2023-11-28 04:28:06|03728|6969|RXL|6.47B|6470000000|21.47|733250|14.57|42|2024-02-15|15/12/2023|||||21.469999313354|1|2023-10-20|15/09/2023|||4670000000|4620000000|19.75|1
2023-11-28 04:28:11|03729|7305|ROBF|1.6B|1600000000|769|459|-9.74|28|2023-11-29|15/09/2023|||||769|1|2023-09-29|15/06/2023|||||807|1
2023-11-28 04:28:17|03730|1084836|RBO|447.15M|447150000|44.9|1080|36.06|25|2023-10-19|15/09/2023|||98400000|106000000|41|1|2023-09-12|15/06/2023|||117800000|117730000|48.900001525879|1
2023-11-28 04:28:23|03731|17841|ROTH|2.85B|2850000000|38.35|161948|2.68|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2023-11-28 04:28:29|03732|7103|RUBF|2.28B|2280000000|22.14|201658|-9.04|35|2023-11-07|15/09/2023||||1710000000|20.959999084473|1|2023-09-07|15/06/2023|||1590000000||21.760000228882|1
2023-11-28 04:28:34|03733|17857|SABL|67.11M|67110000|20|1885|4.17|25|2023-11-29|15/09/2023|||||20|1|2023-08-30|15/06/2023|||||22|1
2023-11-28 04:28:40|03734|7538|SAMS|589.8M|589800000|172|250|1.18|30|2023-11-29|15/09/2023|||||172|1|2023-09-06|15/06/2023|||531000000|531000000|184.5|1
2023-11-28 04:28:45|03735|7014|STDM|18.55B|18550000000|201.3|64969|-40.83|40|2024-01-30|15/12/2023||4.46||768280000|201.30000305176|1|2023-10-19|15/09/2023|2.79|2.79|716510000|716510000|186.5|1
2023-11-28 04:28:50|03736|7004|SAVEN|724.79M|724790000|53.8|4188|-3.58|32|2023-10-19|15/09/2023||||1669000000|53.599998474121|1|2023-09-14|15/06/2023|||1710000000|1660000000|55|1
2023-11-28 04:28:54|03737|17705|CBSM|121.28M|121280000|8.85|338|-1.67|13|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1
2023-11-28 04:29:01|03738|7007|SCOR|5.18B|5180000000|28.87|314934|59.02|42|2024-03-06|15/12/2023||0.9621||4680000000|28.870000839233|1|2023-11-10|15/09/2023|0.82|0.9879|4870000000|4650000000|28.010000228882|1
2023-11-28 04:29:06|03739|7073|CCHE|850.79M|850790000|109|4187|13.19|32|2023-10-24|15/09/2023|||259500000|242000000|91.900001525879|1|2023-09-11|15/06/2023|||242300000||115|1
2023-11-28 04:29:12|03740|17862|SELER|383.66M|383660000|92|36|-5.64|26|2024-02-21|15/12/2023|||||92|1|2023-11-29|15/09/2023|||||92|1
2023-11-28 04:29:19|03741|943368|SEFER|84.91M|84910000|7.18|6479|-37.13|28|2023-10-18|15/09/2023|||73040000|82000000|7.5700001716614|1|2023-09-14|15/06/2023|||90730000|90730000|10.680000305176|1
2023-11-28 04:29:24|03742|6975|SESFd|2.38B|2380000000|5.43|425858|-20.98|36|2024-02-22|15/12/2023||0.03||514400000|5.4250001907349|1|2023-10-31|15/09/2023|1.73|0.04|507000000|489870000|5.7800002098083|1
2023-11-28 04:29:30|03743|17876|SESL|1.5B|1500000000|94.2|25922|-24.03|32|2024-03-07|15/12/2023||||222500000|94.199996948242|1|2023-10-26|15/09/2023|||183000000|206750000|99.699996948242|1
2023-11-28 04:29:36|03744|1052409|SMCP|263.85M|263850000|3.51|208729|-49.13|26|2024-03-20|15/12/2023||||349000000|3.5099999904633|1|2023-10-26|15/09/2023|||294900000|298000000|2.9800000190735|1
2023-11-28 04:29:42|03745|17889|ALTPC|161.70M|161700000|27.6|1992|1.85|28|2024-01-18|15/12/2023|||||27.60000038147|1|2023-10-11|15/09/2023|||||27.700000762939|1
2023-11-28 04:29:47|03746|17776|SFCA|9.27M|9270000|1.82|211|18.95|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2023-11-28 04:29:52|03747|17888|TEIF|213.01M|213010000|12.85|1464|-33.59|29|2023-11-27|15/09/2023|||||12.75|1|2023-07-26|15/06/2023|||||14.699999809265|1
2023-11-28 04:29:59|03748|6981|EXHO|14.74B|14740000000|100.7|170031|10.47|36|2024-01-05|15/11/2023|||||100.69999694824|1|2023-10-26|15/08/2023||2.43|5620000000|5700000000|97.300003051758|1
2023-11-28 04:30:05|03749|17867|SDTC|3.39M|3390000|1.49|585|12.88|26|2023-11-29|15/09/2023|||||1.4900000095367|1|2023-09-29|15/06/2023|||||1.4099999666214|1
2023-11-28 04:30:12|03750|17871|ALSOG|55.01M|55010000|18.05|1337|-0.55|31|2023-10-31|15/09/2023|||35200000||17.700000762939|1|2023-09-06|15/06/2023||||36300000|18.39999961853|1
2023-11-28 04:30:18|03751|6990|SOIT|5.76B|5760000000|161.5|59017|2.05|36|2024-02-07|15/12/2023||1.29||295000000|161.5|1|2023-11-15|15/09/2023|1.33|0.9715|245000000|243500000|164.75|1
2023-11-28 04:30:25|03752|7058|LOCAL|12.83M|12830000|0.0976|164531|-85.48|42|2024-02-21|15/12/2023|||||0.09759999811649|1|2023-11-27|15/09/2023|||||0.09600000083447|1
2023-11-28 04:30:31|03753|943283|S30|235.9M|235900000|2.202|736206|20.29|26|2023-11-08|15/09/2023|||251000000||1.8289999961853|1|2023-09-21|15/06/2023||||263000000|2.6900000572205|1
2023-11-28 04:30:36|03754|541|SOLB|10.95B|10950000000|103.45|170083|5.97|42|2024-02-21|15/12/2023||1.31||2790000000|103.44999694824|1|2023-11-03|15/09/2023|3.23|2.72|2750000000|3010000000|101.25|1
2023-11-28 04:30:42|03755|17873|DAMA|4.92B|4920000000|143|127640|-0.83|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-11-28 04:30:48|03756|7100|SOPR|3.81B|3810000000|188.7|27381|26.99|36|2024-02-22|15/12/2023|||||188.69999694824|1|2023-10-27|15/09/2023|||1350000000|1360000000|173.19999694824|1
2023-11-28 04:30:53|03757|942438|SPIE|4.29B|4290000000|26.04|193921|9.23|30|2024-03-07|15/12/2023||1.27|||26.040000915527|1|2023-11-03|15/09/2023|||2150000000|2110000000|25.959999084473|1
2023-11-28 04:30:58|03758|7380|IISP|929.69M|929690000|48.1|10047|-0.31|27|2024-02-14|15/12/2023|||||48.099998474121|1|2023-11-29|15/09/2023|||||48.099998474121|1
2023-11-28 04:31:05|03759|17874|SQLI|195.8M|195800000|42.4|546|9.84|30|2023-11-29|15/09/2023|||||42.400001525879|1|2023-09-21|15/06/2023|||||46|1
2023-11-28 04:31:11|03760|960709|SRPG|116.55M|116550000|1|28843|-37.23|27|2023-11-29|15/09/2023|||||1|1|2023-07-27|15/06/2023|||||1.3619999885559|1
2023-11-28 04:31:16|03761|17875|DPTP|49.81M|49810000|0.095|53885|-29.63|28|2024-02-09|15/12/2023|||||0.09499999880791|1|2023-12-14|15/09/2023|||||0.09499999880791|1
2023-11-28 04:31:22|03762|7121|STF|1.31B|1310000000|105.6|1214|23.22|32|2023-10-19|15/09/2023|||1110000000|1120000000|104|1|2023-09-07|15/06/2023||||1100000000|109.19999694824|1
2023-11-28 04:31:28|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2023-11-28 04:31:34|03764|7127|SWOR|358.41M|358410000|37.6|9839|-8.96|31|2023-10-25|15/09/2023|||70600000|70200000|30.549999237061|1|2023-09-07|15/06/2023|||74100000|74100000|40.700000762939|1
2023-11-28 04:31:40|03765|7091|SDGI|733.29M|733290000|31|2458|3.33|30|2023-10-25|15/09/2023|||794100000||30.14999961853|1|2023-09-20|15/06/2023||||786500000|34.049999237061|1
2023-11-28 04:31:47|03766|943267|TKTT|598.13M|598130000|9.14|3827|-24.34|37|2024-02-15|15/12/2023|||||9.1400003433228|1|2023-10-19|15/09/2023|||||9.7600002288818|1
2023-11-28 04:31:51|03767|17880|TYNN|11.06M|11060000|1.21|5|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2023-11-28 04:31:56|03768|13166|VANTI|41.59M|41590000|0.117|228901|-47.44|33|2023-10-26|15/09/2023|||473000000|473000000|0.14900000393391|1|2023-07-27|15/06/2023||||1178000000|0.21400000154972|1
2023-11-28 04:32:00|03769|1170143|TE|3.71B|3710000000|20.95|400280|36.57|18|2024-02-29|15/12/2023||0.498||1600000000|20.950000762939|1|2023-11-02|15/09/2023|0.4742|0.4796|1570000000|1520000000|20.540000915527|1
2023-11-28 04:32:09|03770|7006|FTI|8.36B|8360000000|21.045|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2023-11-28 04:32:13|03771|40327|TLVB|66.92M|66920000|47.8|403|6.22|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-11-28 04:32:18|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2023-11-28 04:32:24|03773|7086|TFFP|1.46B|1460000000|6.94|109229|-2.05|42|2024-02-16|15/12/2023|||||6.9400000572205|1|2023-10-26|15/09/2023|||509400000|500000000|6.539999961853|1
2023-11-28 04:32:28|03774|7242|THHG|712.83M|712830000|77.5|4145|-13.02|28|2024-02-23|15/12/2023|||||77.5|1|2023-10-12|15/09/2023|||130500000||76.400001525879|1
2023-11-28 04:32:34|03775|997440|TKOO|3.42B|3420000000|19.98|14763|-19.76|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-11-28 04:32:40|03776|17884|TIPK|75.82M|75820000|86|240|48.28|30|2023-11-29|15/09/2023|||||86|1|2023-09-29|15/06/2023|||||68.5|1
2023-11-28 04:32:47|03777|1141916|TITC|1.45B|1450000000|19.34|11814|58.78|22|2023-11-09|15/09/2023|||663000000|645800000|18.860000610352|1|2023-07-27|15/06/2023|||641000000|640980000|18.940000534058|1
2023-11-28 04:32:53|03778|7160|TFF|908.39M|908390000|41.9|2569|16.39|29|2023-12-20|15/10/2023|||||41.900001525879|1|2023-09-27|15/07/2023|||125600000|125600000|42.5|1
2023-11-28 04:32:57|03779|40315|EGAB|719.1M|719100000|159.8|1141|2.44|18|2023-10-26|15/09/2023|||||152.60000610352|1|2023-07-27|15/06/2023|||||179.80000305176|1
2023-11-28 04:33:05|03780|17887|TETR|40.03M|40030000|5.72|8733|-36.3|29|2023-11-14|15/09/2023|||||4.7199997901917|1|2023-09-13|15/06/2023|||||5.8000001907349|1
2023-11-28 04:33:11|03781|7034|TRNG|145.42M|145420000|1.446|27280|-23|37|2023-11-07|15/09/2023|||1400000||1.4900000095367|1|2023-09-20|15/06/2023||-0.21||6700000|1.7979999780655|1
2023-11-28 04:33:17|03782|7003|TRIA|2.72B|2720000000|142.2|14895|24.19|36|2024-01-03|15/11/2023|||||142.19999694824|1|2023-11-28|15/08/2023||||840800000|142.19999694824|1
2023-11-28 04:33:23|03783|6984|UBIP|3.75B|3750000000|29.42|323197|10.15|36|2024-01-26|15/12/2023||1.97||868790000|29.420000076294|1|2023-10-26|15/09/2023||0.50|554850000|362010000|25.89999961853|1
2023-11-28 04:33:28|03784|17674|CBQP|1.99B|1990000000|950|16|1.06|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2023-11-28 04:33:34|03785|7145|UFFP|338.96M|338960000|20.9|24771|50.36|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-11-28 04:33:40|03786|17892|UTIN|4.44M|4440000|0.52|1739|4.42|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2023-11-28 04:33:46|03787|7022|VLOF|3.18B|3180000000|13.12|1247933|-26.02|36|2024-02-29|15/12/2023||0.96||5590000000|13.114999771118|1|2023-10-26|15/09/2023||-1.25|5220000000|5220000000|12.284999847412|1
2023-11-28 04:33:52|03788|408|VLLP|3.03B|3030000000|13.235|833917|25.81|42|2024-03-01|15/12/2023||0.2505||1180000000|13.234999656677|1|2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000|12.970000267029|1
2023-11-28 04:33:59|03789|17898|VLS|719.48M|719480000|5.184|325186|-20.61|41|2024-03-21|15/12/2023||0.2881||113000000|5.1840000152588|1|2023-11-20|15/09/2023|-0.1978|-0.1978|36220000|42520000|5.6579999923706|1
2023-11-28 04:34:05|03790|1152995|VRLA|3.73B|3730000000|31.9|165070|11.3|19|2024-02-14|15/12/2023|||||31.89999961853|1|2023-10-19|15/09/2023|||931800000|1010000000|34.840000152588|1
2023-11-28 04:34:10|03791|40320|VMX|34.56M|34560000|0.405|64932|-33.06|14|2023-10-19|15/09/2023|||8000000||0.55000001192093|1|2023-07-24|15/06/2023|||7480000|16450000|0.7049999833107|1
2023-11-28 04:34:16|03792|17896|VETO|1.08B|1080000000|91|2021|-0.66|33|2024-03-21|15/12/2023||||134900000|91|1|2023-10-26|15/09/2023|||135800000|134250000|79.099998474121|1
2023-11-28 04:34:21|03793|13167|VCTP|1.4B|1400000000|31.65|24201|32.43|36|2024-02-13|15/12/2023|||||31.64999961853|1|2023-11-07|15/09/2023|||1050000000|1026000000|28.85000038147|1
2023-11-28 04:34:28|03794|7152|VEIL|518.87M|518870000|8.16|4432|37.37|25|2023-11-09|15/09/2023|||||8.1400003433228|1|2023-09-08|15/06/2023|||||8.039999961853|1
2023-11-28 04:34:34|03795|7066|VILM|1.46B|1460000000|63.7|47295|29.87|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2023-11-28 04:34:39|03796|6977|VIRB|2.4B|2400000000|284.5|5732|13.35|35|2024-03-18|15/12/2023||||299800000|284.5|1|2023-10-23|15/09/2023|||314800000|308250000|253.5|1
2023-11-28 04:34:45|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2023-11-28 04:34:51|03798|7177|CGR|233.6M|233600000|13.7|78|-45.2|28|2024-02-16|15/12/2023|||||13.699999809265|1|2023-11-09|15/09/2023|||||13.699999809265|1
2023-11-28 04:34:57|03799|953538|VLTSA|1.17B|1170000000|8.92|88141|-50.39|27|2023-10-25|15/09/2023|||126200000|139000000|8.1400003433228|1|2023-10-11|15/06/2023|||100000000|113000000|9.1199998855591|1
2023-11-28 04:35:03|03800|7444|VRKP|137.63M|137630000|15.5|2506|-7.46|31|2023-11-27|15/09/2023|||||15.39999961853|1|2023-09-11|15/06/2023|||||16.950000762939|1
2023-11-28 04:35:08|03801|17872|WAVE|930.74M|930740000|46.65|6596|5.07|29|2024-01-30|15/12/2023||||132000000|46.650001525879|1|2023-12-04|15/09/2023||||129700000|46.650001525879|1
2023-11-28 04:35:14|03802|6993|MWDP|3.41B|3410000000|78.35|65604|-11.47|34|2023-10-26|15/09/2023|||||71.400001525879|1|2023-07-27|15/06/2023|||||93.900001525879|1
2023-11-28 04:35:19|03803|999060|XFAB|1.3B|1300000000|9.97|85206|59.39|20|2024-02-08|15/12/2023||0.22||246500000|9.9650001525879|1|2023-10-26|15/09/2023|0.32|0.24|223450000|234500000|8.625|1
2023-11-28 04:35:26|03804|17900|XIL|20.59M|20590000|4.24|26524|-87.03|28|2023-11-29|15/09/2023|||||4.2399997711182|1|2023-09-28|15/06/2023|||||17.10000038147|1
2023-11-28 04:35:31|03805|389|AIRP|39.02M|39020000|173.78|581444|22.81|37|2024-02-20|15/12/2023||3.18||7100000000|173.7799987793|1|2023-10-25|15/09/2023|||6810000000|6940000000|153.82000732422|1
2023-11-28 04:35:36|03806|412|AIR|105.43B|105430000000|133.6|877964|17.38|42|2024-02-15|15/12/2023||2.16||21770000000|133.60000610352|1|2023-11-08|15/09/2023|1.02|1.18|14900000000|15120000000|129.19999694824|1
2023-11-28 04:35:41|03807|413|ALSO|4.69B|4690000000|12.22|2422011|-50.49|36|2024-01-23|15/12/2023||||4223000000|12.215000152588|1|2023-11-14|15/09/2023||-0.35|4270000000|4120000000|13.414999961853|1
2023-11-28 04:35:46|03808|6910|MT|18.85B|18850000000|22.49|2364876|-11.91|42|2024-02-08|15/12/2023||0.2145||15130000000|22.489999771118|1|2023-11-09|15/09/2023|1.03|0.9422|15510000000|15840000000|21.315000534058|1
2023-11-28 04:35:53|03809|393|AXAF|61.97B|61970000000|28.36|2940208|4|35|2024-02-22|15/12/2023||1.66||50985000000|28.360000610352|1|2023-11-02|15/09/2023||||23300000000|28.284999847412|1
2023-11-28 04:35:58|03810|396|BNPP|64.76B|64760000000|56.42|2738007|5.79|42|2024-02-06|15/12/2023||1.76||11440000000|56.419998168945|1|2023-10-26|15/09/2023|2.18|2.15|11580000000|11550000000|56.180000305176|1
2023-11-28 04:36:05|03811|397|BOUY|13.2B|13200000000|34.88|763737|17.09|42|2024-02-22|15/12/2023||1.14||14340000000|34.880001068115|1|2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000|31.799999237061|1
2023-11-28 04:36:10|03812|390|CAPP|31.15B|31150000000|181.2|320442|0.72|36|2024-02-14|15/12/2023||6.42||5940000000|181.19999694824|1|2023-11-07|15/09/2023|||5480000000|5500000000|168.75|1
2023-11-28 04:36:16|03813|404|CARR|12.17B|12170000000|17.405|1744382|5.2|36|2024-02-29|15/12/2023||3.74||23750000000|17.405000686646|1|2023-10-25|15/09/2023|0.4156|0.4156|23630000000|22730000000|15.770000457764|1
2023-11-28 04:36:21|03814|407|CAGR|35.8B|35800000000|11.73|4749178|20.46|32|2024-02-08|15/12/2023||0.3209||5890000000|11.732000350952|1|2023-11-08|15/09/2023|0.46|0.4213|6060000000|6000000000|11.588000297546|1
2023-11-28 04:36:26|03815|394|DANO|37.9B|37900000000|59.08|1039731|17.06|36|2024-02-21|15/12/2023||1.77||6690000000|59.080001831055|1|2023-10-26|15/09/2023|||6900000000|6900000000|54.869998931885|1
2023-11-28 04:36:32|03816|6957|DAST|56.04B|56040000000|42.64|1115994|17.5|31|2024-02-01|15/12/2023||0.3707||1670000000|42.639999389648|1|2023-10-25|15/09/2023|0.28|0.2675|1420000000|1420000000|34.979999542236|1
2023-11-28 04:36:37|03817|395|ENGIE|38.34B|38340000000|15.84|3722718|9.79|41|2024-02-22|15/12/2023||0.38||31860000000|15.836000442505|1|2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000|15.140000343323|1
2023-11-28 04:36:43|03818|405|ESLX|79.56B|79560000000|177|403211|1.03|36|2024-03-08|15/12/2023||2.94||6230000000|177|1|2023-10-19|15/09/2023|||6290000000|6300000000|163.61999511719|1
2023-11-28 04:36:49|03819|6964|EUFI|10.23B|10230000000|53.02|349045|-22.33|37|2024-03-05|15/12/2023||1.16||1710000000|53.020000457764|1|2023-10-24|15/09/2023|||1610000000|1670000000|47.150001525879|1
2023-11-28 04:36:54|03820|6987|HRMS|203.96B|203960000000|1951|54480|31.96|36|2024-02-09|15/12/2023||17.29||3270000000|1951|1|2023-10-24|15/09/2023|||3370000000|3310000000|1681.1999511719|1
2023-11-28 04:37:00|03821|670|PRTP|49.21B|49210000000|404.5|194098|-25.82|36|2024-02-14|15/12/2023||15.93||5130000000|404.5|1|2023-10-24|15/09/2023|||4460000000|4500000000|403.5|1
2023-11-28 04:37:05|03822|400|OREP|232.06B|232060000000|432.95|317221|23.61|36|2024-02-08|15/12/2023||5.46||10970000000|432.95001220703|1|2023-10-19|15/09/2023|||10000000000|10000000000|383.10000610352|1
2023-11-28 04:37:10|03823|7059|LEGD|23.42B|23420000000|88.74|437378|10.7|42|2024-02-15|15/12/2023||1.11||2150000000|88.73999786377|1|2023-11-08|15/09/2023|1.16|1.15|2010000000|2010000000|83.339996337891|1
2023-11-28 04:37:14|03824|399|LVMH|348.24B|348240000000|697.3|396579|-0.41|36|2024-01-25|15/12/2023||17.53||24030000000|697.29998779297|1|2023-10-10|15/09/2023|||19960000000|20570000000|710.70001220703|1
2023-11-28 04:37:20|03825|411|MICP|21.29B|21290000000|29.81|1205946|11.13|36|2024-02-12|15/12/2023||1.62||7660000000|29.809999465942|1|2023-10-26|15/09/2023|||7070000000|7060000000|27.280000686646|1
2023-11-28 04:37:27|03826|409|ORAN|29.88B|29880000000|11.24|4539567|13.19|42|2024-02-15|15/12/2023||0.46||11510000000|11.237999916077|1|2023-10-24|15/09/2023|0.46|0.46|11000000000|11000000000|10.763999938965|1
2023-11-28 04:37:33|03827|406|PERP|41.12B|41120000000|162.35|482624|-13.14|36|2024-02-15|15/12/2023||6.38||3850000000|162.35000610352|1|2023-10-19|15/09/2023|||3040000000|3070000000|158.60000610352|1
2023-11-28 04:37:39|03828|6979|PUBP|18.73B|18730000000|74.78|412409|17.58|36|2024-02-08|15/12/2023||3.53||3450000000|74.779998779297|1|2023-10-12|15/09/2023|||3240000000|3220000000|73.339996337891|1
2023-11-28 04:37:44|03829|419|RENA|9.44B|9440000000|34.9|982174|3.35|36|2024-02-15|15/12/2023||4.74||16010000000|34.895000457764|1|2023-10-19|15/09/2023|||10510000000|10280000000|36.069999694824|1
2023-11-28 04:37:50|03830|6991|SAF|67.12B|67120000000|159.78|543623|36.31|36|2024-02-15|15/12/2023||2.7||13078000000|159.7799987793|1|2023-10-27|15/09/2023|||5830000000|5760000000|147.74000549316|1
2023-11-28 04:37:55|03831|403|SGOB|29.57B|29570000000|58.02|1247394|28.07|36|2024-02-29|15/12/2023||2.40||11230000000|58.020000457764|1|2023-10-26|15/09/2023|||11570000000|11510000000|49.904998779297|1
2023-11-28 04:38:01|03832|414|SASY|108.62B|108620000000|86.63|1572581|-1.04|42|2024-02-01|15/12/2023||1.76||11780000000|86.629997253418|1|2023-10-27|15/09/2023|2.55|2.6|12700000000|12470000000|100.45999908447|1
2023-11-28 04:38:07|03833|401|SCHN|2.07B|2070000000|165.7|817556|16.43|36|2024-02-15|15/12/2023||1.65||9290000000|165.69999694824|1|2023-10-26|15/09/2023|1.65|1.65|8790000000|8900000000|139.97999572754|1
2023-11-28 04:38:13|03834|410|SOGN|17.87B|17870000000|22.49|3389523|-7.43|34|2024-02-08|15/12/2023||0.7291||6330000000|22.489999771118|1|2023-11-03|15/09/2023|1.07|1.08|6190000000|6360000000|21.614999771118|1
2023-11-28 04:38:21|03835|1169015|STLAM|57.54B|57540000000|18.748|2604348|27.87|13|2024-02-15|15/12/2023||1.37||48490000000|18.733999252319|1|2023-10-31|15/09/2023|1.38|1.34|45100000000|43040000000|17.045999526978|1
2023-11-28 04:38:29|03836|417|STMPA|37.6B|37600000000|41.62|1567550|11.91|42|2024-01-25|15/12/2023||0.986||4350000000|41.619998931885|1|2023-10-26|15/09/2023|1.16|1.09|4430000000|4380000000|37.125|1
2023-11-28 04:38:36|03837|7087|TEPRF|7.73B|7730000000|130|233257|-38.71|36|2024-02-28|15/12/2023||7.94||2200000000|130|1|2023-11-06|15/09/2023|||1990000000|2050000000|123.75|1
2023-11-28 04:38:42|03838|6952|TCFP|28.66B|28660000000|137.45|219522|11.93|36|2024-03-05|15/12/2023||4.29||9715000000|137.44999694824|1|2023-10-31|15/09/2023|||4140000000|4110000000|141.10000610352|1
2023-11-28 04:38:47|03839|416|TTEF|149.22B|149220000000|62.86|4434227|7.56|42|2024-02-07|15/12/2023||2.58||51820000000|62.860000610352|1|2023-10-26|15/09/2023|2.63|2.51|54410000000|53200000000|62.200000762939|1
2023-11-28 04:38:53|03840|420|VIE|19.91B|19910000000|28.25|1615301|12.73|37|2024-02-29|15/12/2023||0.44||5850000000|28.25|1|2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000|26.229999542236|1
2023-11-28 04:38:58|03841|418|SGEF|63.11B|63110000000|110.54|690877|13.86|36|2024-02-08|15/12/2023||4.69||35726000000|110.54000091553|1|2023-10-26|15/09/2023|3.65||18270000000|18150000000|100.76000213623|1
2023-11-28 04:39:06|03842|415|VIV|8.37B|8370000000|8.79|1649389|0.94|42|2024-02-15|15/12/2023||-0.3311||5220000000|8.793999671936|1|2023-10-19|15/09/2023|0.2811|0.2811|2430000000|2378000000|8.456000328064|1
2023-11-28 04:39:12|03843|671|URW|7.7B|7700000000|55.36|424602|4.95|32|2024-02-08|15/12/2023||4.63||1422000000|55.360000610352|1|2023-10-25|15/09/2023|||||43.900001525879|1
2023-11-28 04:39:22|03844|953852|WLN|3.84B|3840000000|13.57|1696370|-70.77|32|2024-02-28|15/12/2023||1.45||1270000000|13.564999580383|1|2023-10-25|15/09/2023|||1180000000|1210000000|23.10000038147|1
2023-11-28 04:39:28|03845|6576|III|21.12B|21120000000|2190|2095213|61.39|29|2024-01-25|15/12/2023|||||2190|1|2023-11-09|15/09/2023|||||2041|1
2023-11-28 04:39:33|03846|6635|3IN|3B|3000000000|325|936530|0.15|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2023-11-28 04:39:39|03847|28357|FOUR|1.23B|1230000000|4365|61906|13.27|27|2023-11-29|15/09/2023|||||4365|1|2023-08-09|15/06/2023|||||5080|1
2023-11-28 04:39:45|03848|9048|888|348.63M|348630000|77.8|1510334|-24.76|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|61.799999237061|1|2022-10-19|15/09/2022|||||91.400001525879|1
2023-11-28 04:39:51|03849|14006|BAG|549.77M|549770000|496|161131|-1.98|15|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1|2022-09-27|15/07/2022|0.19||157900000||497.5|1
2023-11-28 04:39:56|03850|6750|ASL|1.1B|1100000000|1304|101694|0.59|15|2023-01-26|15/12/2022|-1.81||-142600000||1359.9809570312|1|2022-07-25|15/06/2022|-2.8||-236400000||1234.7189941406|1
2023-11-28 04:40:02|03851|6583|ABDN|2.99B|2990000000|166.05|8311982|-22.52|34|2024-02-23|15/12/2023||7.05||727890000|166.05000305176|1|2023-11-29|15/09/2023|||||166.05000305176|1
2023-11-28 04:40:08|03852|6658|ADML|8.07B|8070000000|2709|697630|28.12|32|2023-11-27|15/09/2023|||||2664|1|2023-08-16|15/06/2023|57.6|65.02|2020000000||2199|1
2023-11-28 04:40:14|03853|1115734|AJBA|1.13B|1130000000|274.2|629346|-24.21|17|2023-12-07|15/09/2023||0.079|||274.20001220703|1|2023-07-20|15/06/2023|||||332.60000610352|1
2023-11-28 04:40:20|03854|6820|ATST|3B|3000000000|1056|199248|7.98|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2023-11-28 04:40:25|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2023-11-28 04:40:31|03856|6603|AAL|26.75B|26750000000|2205|3302381|-31.18|36|2024-02-22|15/12/2023||1.18||19496000000|2205|1|2023-10-24|15/09/2023|||||2031.5|1
2023-11-28 04:40:36|03857|6633|ANTO|13.93B|13930000000|1412.5|963498|5.33|28|2024-03-12|15/12/2023||0.4447||3438000000|1412.5|1|2023-10-18|15/09/2023|||||1394.5|1
2023-11-28 04:40:41|03858|954886|APAX|737.63M|737630000|150.2|278768|-16.46|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-11-28 04:40:47|03859|963710|ASCL|1.23B|1230000000|276.4|2849446|30.38|29|2023-11-29|15/09/2023|||||276.39999389648|1|2023-09-21|15/06/2023||8.50||286000000|194.19999694824|1
2023-11-28 04:40:53|03860|6678|ASHM|1.14B|1140000000|172.2|665432|-25.78|36|2024-02-08|15/12/2023||7.35||84810000|172.19999694824|1|2023-10-13|15/09/2023|||||184.60000610352|1
2023-11-28 04:41:00|03861|6836|AHT|20.76B|20760000000|4752|689056|-6.57|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-11-28 04:41:06|03862|6625|ABF|18.05B|18050000000|2378|1029283|49.61|33|2024-01-11|15/12/2023|||||2378|1|2023-11-07|15/09/2023||74.61|5840000000|5810000000|2106|1
2023-11-28 04:41:12|03863|7351|AGRP|1.33B|1330000000|44.88|6505384|-20.99|28|2023-11-16|15/09/2023||1.60|||46.5|1|2023-07-06|15/06/2023|||||46.380001068115|1
2023-11-28 04:41:18|03864|1096186|AML|1.93B|1930000000|234.8|1182832|84.88|25|2024-02-29|15/12/2023||-0.0081||569720000|234.80000305176|1|2023-11-01|15/09/2023|-0.1496|-0.1484|362100000|367170000|218.80000305176|1
2023-11-28 04:41:23|03865|6565|AZN|154.62B|154620000000|9976|1628829|-8.93|43|2024-02-08|15/12/2023||1.54||11950000000|9976|1|2023-11-09|15/09/2023|1.73|1.69|11490000000|11550000000|10170|1
2023-11-28 04:41:28|03866|948335|AUTOA|6.47B|6470000000|709.8|2038867|22.93|22|2023-11-09|15/09/2023||14.01||243840000|635.40002441406|1|2023-08-30|15/06/2023|||||604.20001220703|1
2023-11-28 04:41:33|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-11-28 04:41:39|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|1.11|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-11-28 04:41:45|03869|6810|AGT|939.62M|939620000|206|649035|4.04|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-11-28 04:41:51|03870|6615|AV|11.64B|11640000000|428.2|6677657|-6.22|32|2023-11-16|15/09/2023||||7926000000|414|1|2023-08-16|15/06/2023|19.9|28.32|8895000000|22548000000|379.89999389648|1
2023-11-28 04:41:57|03871|949036|BMEB|5.52B|5520000000|550.8|2618938|34.21|30|2024-01-04|15/12/2023||||1302000000|550.79998779297|1|2023-11-09|15/09/2023||16.43||2288000000|537.79998779297|1
2023-11-28 04:42:02|03872|6690|BAB|2.01B|2010000000|398.4|840312|32.53|17|2023-11-14|15/09/2023||0.1766||2086000000|409.60000610352|1|2023-08-30|15/06/2023|||||384.20001220703|1
2023-11-28 04:42:07|03873|6632|BAES|31.79B|31790000000|1049.5|4594531|30.08|26|2024-02-21|15/12/2023||0.3209||13283000000|1049.5|1|2023-11-29|15/09/2023|||||1049.5|1
2023-11-28 04:42:13|03874|27919|BGFD|608.08M|608080000|666|210226|-15.91|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-11-28 04:42:17|03875|1055838|BAKK|495.76M|495760000|86|233982|-3.91|28|2023-11-27|15/09/2023|||||86.400001525879|1|2023-09-06|15/06/2023|||||99|1
2023-11-28 04:42:22|03876|6588|BALF|1.77B|1770000000|326.6|1059450|1.37|20|2023-03-08|15/12/2022|0.31||4030000000||357.20001220703|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2023-11-28 04:42:29|03877|28003|BGEO|1.51B|1510000000|3460|80190|36.22|34|2024-02-20|15/12/2023||7.9||659000000|3460|1|2023-11-14|15/09/2023|7.92|8.1|642450000|653000000|3560|1
2023-11-28 04:42:35|03878|6554|BNKR|1.23B|1230000000|99.9|1624649|-2.06|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-11-28 04:42:41|03879|282|BARC|21.12B|21120000000|140.2|43923180|-11.86|36|2024-02-20|15/12/2023||0.0365||6110000000|140.19999694824|1|2023-10-24|15/09/2023|0.083|0.0739|6260000000|6280000000|144.03999328613|1
2023-11-28 04:42:47|03880|6613|BDEV|4.86B|4860000000|501.4|3447851|23.04|31|2024-02-07|15/12/2023||38.30||2785000000|501.39999389648|1|2023-10-18|15/09/2023|||||423.89999389648|1
2023-11-28 04:42:52|03881|27934|BBGIB|959.36M|959360000|134.2|872640|-13.97|15|2023-03-29|15/12/2022|0.04||31320000||143.80000305176|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2023-11-28 04:42:58|03882|6867|BEZG|3.72B|3720000000|562.5|1728241|-13.93|23|2024-02-08|15/12/2023||0.70||3094000000|562.5|1|2023-11-07|15/09/2023|||||530|1
2023-11-28 04:43:03|03883|6567|BWY|2.9B|2900000000|2436|216542|20.24|31|2024-01-03|15/10/2023|||||2436|1|2023-08-09|15/07/2023||||500000000|2216|1
2023-11-28 04:43:08|03884|13127|BKGH|4.87B|4870000000|4596|420003|19.56|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-11-28 04:43:13|03885|6617|||||||35|2024-02-20|15/12/2023||1.43||26456000000|2437|1|2023-10-17|15/09/2023|||||2378|1
2023-11-28 04:43:18|03886|6801|BYG|2.13B|2130000000|1094|422870|-2.23|30|2024-01-10|15/12/2023||||48200000|1094|1|2023-11-21|15/09/2023||26.77||79100000|1074|1
2023-11-28 04:43:23|03887|14094|BRSC|639.83M|639830000|1326|92697|-3.91|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-11-28 04:43:28|03888|14018|BRWM|1.04B|1040000000|544|292211|-19.76|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-11-28 04:43:34|03889|14033|BCPT|474.25M|474250000|67.6|1343434|-26.84|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-11-28 04:43:40|03890|27900|GSCT|723.76M|723760000|141.2|445266|-4.72|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-11-28 04:43:46|03891|6806|BOY|1.1B|1100000000|574|220717|-5.59|33|2023-11-22|15/09/2023|||257000000||593.5|1|2023-07-27|15/06/2023||21.70|||687.5|1
2023-11-28 04:43:51|03892|284|BP|79.66B|79660000000|475.05|32885825|-2.72|33|2024-02-06|15/12/2023||0.2192||55740000000|475.04998779297|1|2023-10-31|15/09/2023|0.1914|0.2335|53270000000|55240000000|526.70001220703|1
2023-11-28 04:43:56|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-11-28 04:44:01|03894|279|BATS|56.85B|56850000000|2549|2823336|-24.04|33|2024-02-08|15/12/2023||200.88||14464000000|2549|1|2023-11-28|15/09/2023|||||2549|1
2023-11-28 04:44:07|03895|6672|BLND|3.23B|3230000000|348.5|6678165|-14.1|28|2024-02-08|15/12/2023|||||348.5|1|2023-11-13|15/09/2023||13.43||163990000|313.70001220703|1
2023-11-28 04:44:17|03896|6644|BVIC|2.07B|2070000000|836|418007|4.04|39|2024-01-30|15/12/2023||||443140000|836|1|2023-11-22|15/09/2023||36.30|478250000|483950000|839|1
2023-11-28 04:44:22|03897|6719|BT|12.04B|12040000000|123.5|22420197|-2.68|32|2024-02-01|15/12/2023||0.0426||5190000000|123.5|1|2023-11-02|15/09/2023|0.043|0.0404|5210000000|5190000000|111.09999847412|1
2023-11-28 04:44:28|03898|6610|BNZL|9.99B|9990000000|2976|640458|-4|29|2023-10-24|15/09/2023|||||2914|1|2023-08-29|15/06/2023||83.47||6002000000|2724|1
2023-11-28 04:44:33|03899|6611|BRBY|5.36B|5360000000|1504|1335448|-28.82|30|2024-01-19|15/12/2023|||||1504|1|2023-11-16|15/09/2023|0.421|35.10|1400000000|1252000000|1744.5|1
2023-11-28 04:44:39|03900|6631|CNE|137.67M|137670000|149|300013|-41.2|19|2023-03-06|15/12/2022||0.05||126000000|259.98999023438|1|2022-09-06|15/06/2022||0.19||171000000|241.63999938965|1
2023-11-28 04:44:44|03901|6757|CLDN|1.94B|1940000000|3575|28214|-11.62|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-11-28 04:44:50|03902|6604|CPI|319.66M|319660000|18.98|5373908|-30.48|32|2023-11-29|15/09/2023|||||18.979999542236|1|2023-08-04|15/06/2023||2.20||1510000000|26.840000152588|1
2023-11-28 04:44:56|03903|14019|SHCS|2.36B|2360000000|120.7|3081917|14.08|19|2023-02-21|15/12/2022|-0.24||40200000||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2023-11-28 04:45:02|03904|942375|CARDC|352.73M|352730000|102.6|871517|42.11|15|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1
2023-11-28 04:45:07|03905|6746|CCL|14.45B|14450000000|1023|574595|40.18|42|2023-12-20|15/11/2023||-0.1381||5270000000|1023|1|2023-09-29|15/08/2023|0.86|0.7517|6850000000|6710000000|1048.5|1
2023-11-28 04:45:13|03906|14020|CEY|1.07B|1070000000|92.25|3158847|-13.54|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2023-11-28 04:45:19|03907|6574|CNA|8.02B|8020000000|149|21801090|58.61|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1
2023-11-28 04:45:25|03908|28317|CINE|5.22M|5220000|0.38|26983450|-92.04|16|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2023-11-28 04:45:31|03909|6863|CTY|1.99B|1990000000|395.5|630141|-3.3|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-11-28 04:45:36|03910|28600|CKN|907.54M|907540000|2960|38988|-5.43|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-11-28 04:45:41|03911|25635|CBRO|1.15B|1150000000|772|303698|-28.91|30|2023-11-16|15/10/2023|||||789|1|2023-09-26|15/07/2023||91.20|||852.5|1
2023-11-28 04:45:47|03912|6882|CLSH|389.46M|389460000|98|374248|-39.95|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-11-28 04:45:54|03913|946350|COA|1.08B|1080000000|67.5|1463784|1.35|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-11-28 04:46:00|03914|42596|CCH|8.03B|8030000000|2181|595979|6.7|35|2024-02-15|15/12/2023||0.761||2430000000|2181|1|2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000|2142|1
2023-11-28 04:46:05|03915|6738|CPG|35.29B|35290000000|2065|3438408|12.17|35|2024-02-08|15/12/2023|||||2065|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2023-11-28 04:46:15|03916|6756|CCC|3.12B|3120000000|2760|172408|33.98|35|2023-10-30|15/09/2023|||||2508|1|2023-09-08|15/06/2023||73.20||3287000000|2156|1
2023-11-28 04:46:20|03917|1055938|GLO|1.66B|1660000000|251|665701|0.4|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-11-28 04:46:26|03918|992768|CTEC|4.64B|4640000000|227.4|5232790|-1.73|22|2024-02-15|15/12/2023||0.07||1102000000|227.39999389648|1|2023-11-14|15/09/2023|||||208.60000610352|1
2023-11-28 04:46:32|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-11-28 04:46:37|03920|14024|CWK|2.10B|2100000000|3900|90688|21.42|29|2024-02-01|15/12/2023|||||3900|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1
2023-11-28 04:46:44|03921|44417|CRST|464.11M|464110000|181.2|846976|-21.29|33|2024-01-24|15/10/2023||6.00||373000000|181.19999694824|1|2023-09-27|15/07/2023|||||184.89999389648|1
2023-11-28 04:46:50|03922|6664|CRH|34.1B|34100000000|4933|2414882|48|30|2023-11-21|15/09/2023|||8140000000||4743|1|2023-08-25|15/06/2023|||6430000000|14147000000|4447|1
2023-11-28 04:46:56|03923|6710|CRDA|6.28B|6280000000|4532|410998|-34.68|36|2024-02-27|15/12/2023||0.964||1011000000|4532|1|2023-10-09|15/09/2023||94.00||881000000|4795|1
2023-11-28 04:47:02|03924|14023|CURY|520.34M|520340000|47|2466574|-42.72|28|2024-02-16|15/01/2024|||||47|1|2023-12-14|15/10/2023||-1.80||4458000000|47|1
2023-11-28 04:47:07|03925|23449|DCC|5.32B|5320000000|5384|181265|21.04|19|2023-05-15|15/03/2023|2.39||11370000000||4719|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2023-11-28 04:47:11|03926|32416|||||||19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-11-28 04:47:17|03927|6850|DLN|2.37B|2370000000|2114|337052|-14.41|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2023-11-28 04:47:23|03928|6584|DGE|62.82B|62820000000|2808.5|3655212|-25.36|23|2023-11-29|15/09/2023|||||2808.5|1|2023-08-01|15/06/2023|0.32|0.655|3150000000|8027000000|3397.5|1
2023-11-28 04:47:28|03929|32417|DPLM|4.46B|4460000000|3330|311121|16.35|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-11-28 04:47:34|03930|32420|DLGD|2.48B|2480000000|190.85|4230771|-14.76|34|2024-03-05|15/12/2023||0.097||1471000000|190.85000610352|1|2023-11-07|15/09/2023|||||157.55000305176|1
2023-11-28 04:47:40|03931|8923|DOM|1.46B|1460000000|366.6|725825|25.63|38|2024-03-07|15/12/2023||0.0911|||366.60000610352|1|2023-11-10|15/09/2023|||||345.79998779297|1
2023-11-28 04:47:47|03932|6689|DRX|1.69B|1690000000|438.3|1840395|-28.73|33|2023-11-29|15/09/2023|||||438.29998779297|1|2023-07-27|15/06/2023|||||619.79998779297|1
2023-11-28 04:47:53|03933|6787|SMDS|3.86B|3860000000|280.6|3238361|-9.01|29|2023-12-07|15/10/2023||0.1789||4124000000|280.60000610352|1|2023-09-05|15/07/2023|||||309.60000610352|1
2023-11-28 04:48:05|03934|14027|DNLM|2.12B|2120000000|1050|229731|8.6|36|2024-02-14|15/12/2023||||478000000|1050|1|2023-10-19|15/09/2023|||389600000|354000000|1037|1
2023-11-28 04:48:12|03935|288|EZJ|3.07B|3070000000|405|3768217|0.02|36|2024-01-30|15/12/2023||||1376000000|405|1|2023-11-28|15/09/2023||89.87||5558000000|405|1
2023-11-28 04:48:16|03936|6807|EDIN|1.04B|1040000000|663|374184|5.07|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-11-28 04:48:22|03937|6833|RS1R|3.63B|3630000000|767.4|1243787|-18.49|15|2023-05-22|15/03/2023|0.3|28.20|1520000000|119000000|859|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2023-11-28 04:48:28|03938|14031|ELM|710.18M|710180000|121|1128639|12.77|27|2024-03-05|15/12/2023||0.0457||352850000|121|1|2023-10-31|15/09/2023|||||112.40000152588|1
2023-11-28 04:48:33|03939|1073054|ENOG|1.74B|1740000000|969.5|558263|-32.16|14|2023-11-16|15/09/2023|||||887.5|1|2023-09-07|15/06/2023|||||1117|1
2023-11-28 04:48:39|03940|28449|ENT|5.44B|5440000000|852.2|3019534|-39.41|29|2023-11-02|15/09/2023||||520000000|940|1|2023-08-10|15/06/2023||26.77|485000000|485000000|1358|1
2023-11-28 04:48:44|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2023-11-28 04:48:51|03942|6789|ESNT|461.22M|461220000|159.8|716064|-26.33|33|2024-03-01|15/12/2023||0.0465|||159.80000305176|1|2023-10-25|15/09/2023|||||147.60000610352|1
2023-11-28 04:48:57|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-11-28 04:49:03|03944|27918|EOTE|806M|806000000|837|118620|12.65|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-11-28 04:49:08|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2023-11-28 04:49:13|03946|13120|EXPN|26.58B|26580000000|2919|1478647|-0.88|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2023-11-28 04:49:17|03947|6594|FCIT|4.56B|4560000000|892|369206|-2.94|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-11-28 04:49:23|03948|942422|FDM|435.67M|435670000|399|388031|-45.71|25|2023-11-29|15/09/2023|||||399|1|2023-07-26|15/06/2023|||||615|1
2023-11-28 04:49:30|03949|6562|FERG|27.09B|27090000000|13285|119649|34.3|28|2024-03-12|15/01/2024||1.82||6720000000|13285|1|2023-12-05|15/10/2023||2.61||7650000000|13285|1
2023-11-28 04:49:35|03950|6846|FXPO|468.02M|468020000|79.55|680969|-45.33|26|2023-10-05|15/09/2023|||||71.050003051758|1|2023-08-02|15/06/2023|||||92.650001525879|1
2023-11-28 04:49:39|03951|14034|FCSS|998.55M|998550000|212|606593|0|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-11-28 04:49:45|03952|7104|FEV|1.41B|1410000000|346|467058|6.63|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-11-28 04:49:52|03953|14038|FSV|896.13M|896130000|276.5|330257|-2.3|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-11-28 04:49:55|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-11-28 04:50:01|03955|27941|FGT|1.65B|1650000000|824|408476|-4.3|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2023-11-28 04:50:06|03956|6708|FGP|1.05B|1050000000|162.3|1257443|54.72|23|2023-11-23|15/09/2023||4.32||2663000000|175|1|2023-08-30|15/06/2023|||||145.69999694824|1
2023-11-28 04:50:12|03957|6858|FLTRF|21.85B|21850000000|12420|511494|5.3|34|2024-02-29|15/12/2023||1.77||2680000000|12420|1|2023-11-17|15/09/2023|||2040000000|2180000000|12350|1
2023-11-28 04:50:18|03958|49814|FSFL|566M|566000000|95.5|664311|-19.07|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-11-28 04:50:24|03959|6772|FRAS|3.84B|3840000000|880.5|505068|-0.84|32|2024-02-22|15/01/2024|||||880.5|1|2023-12-14|15/10/2023|||||880.5|1
2023-11-28 04:50:29|03960|10522|FRES|4.06B|4060000000|551.4|905656|-38.42|26|2023-10-25|15/09/2023||0.14|||529.59997558594|1|2023-08-01|15/06/2023|0.088|0.04|1430800000||618.20001220703|1
2023-11-28 04:50:35|03961|949092|FUTR|1.15B|1150000000|994|380696|-35.71|30|2023-11-29|15/09/2023||84.50||403050000|994|1|2023-08-30|15/06/2023|||||750|1
2023-11-28 04:50:41|03962|6784|GFRD|226.11M|226110000|228.5|181447|52.54|30|2023-11-29|15/09/2023|||||228.5|1|2023-09-20|15/06/2023|||||207.5|1
2023-11-28 04:50:46|03963|50668|GAW|3.6B|3600000000|10930|49959|44.29|29|2024-01-09|15/11/2023||204.40||224800000|10930|1|2023-11-01|15/08/2023|||||9875|1
2023-11-28 04:50:53|03964|27942|GCPI|598.79M|598790000|69|1797929|-29.95|14|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1
2023-11-28 04:50:59|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2023-11-28 04:51:04|03966|14039|FEML|547.28M|547280000|602.6|48549|2.14|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-11-28 04:51:09|03967|940919|GENG|808.8M|808800000|326|513374|0.77|29|2023-11-15|15/09/2023|||||292|1|2023-08-15|15/06/2023|||||302.5|1
2023-11-28 04:51:15|03968|291|GNS|1.35B|1350000000|2052|135833|-33.59|29|2023-11-29|15/09/2023|||||2052|1|2023-09-07|15/06/2023|||||2234|1
2023-11-28 04:51:21|03969|6612|GSK|57.36B|57360000000|1414.2|6134203|1.57|42|2024-01-31|15/12/2023||0.3082||7550000000|1414.1999511719|1|2023-11-01|15/09/2023|0.504|0.4556|8150000000|7710000000|1457.4000244141|1
2023-11-28 04:51:37|03970|13811|GLEN|54.4B|54400000000|445.5|25523456|-16.54|27|2024-02-21|15/12/2023||0.282||111662000000|445.5|1|2023-10-30|15/09/2023|||||445.25|1
2023-11-28 04:51:43|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-11-28 04:51:48|03972|50663|GFTU_u|1.68B|1680000000|812.7|518394|0.49|18|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2023-11-28 04:51:54|03973|6844|GRI|1.94B|1940000000|263.4|877324|7.6|32|2023-11-22|15/09/2023|||||253.80000305176|1|2023-08-30|15/06/2023|||||233.60000610352|1
2023-11-28 04:51:58|03974|6665|GPEG|983.56M|983560000|391.6|587545|-25.41|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|497.79998779297|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2023-11-28 04:52:03|03975|50660|UKWG|3.36B|3360000000|145|4065317|-5.78|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-11-28 04:52:10|03976|27822|GNC|483.41M|483410000|101.5|1005617|43.16|34|2023-11-28|15/09/2023||7.90||1058000000|101.5|1|2023-07-25|15/06/2023|||||84.699996948242|1
2023-11-28 04:52:14|03977|6818|GRG|2.52B|2520000000|2490|216556|8.73|26|2023-10-03|15/09/2023|||||2478|1|2023-08-01|15/06/2023|||||2762|1
2023-11-28 04:52:20|03978|6768|HLMA|8.03B|8030000000|2124|852417|-6.39|19|2023-06-15|15/03/2023||36.96||867080000|2429|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-11-28 04:52:26|03979|6621|HMSO|1.33B|1330000000|26.82|7759542|7.49|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2023-11-28 04:52:33|03980|6718|HBR|1.72B|1720000000|222.8|3237908|-28.11|19|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-11-28 04:52:38|03981|1116140|HVPD|2.29B|2290000000|29.23|2551|-0.15|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-11-28 04:52:44|03982|6580|HRGV|3.35B|3350000000|707.6|1425781|-18.06|36|2024-02-22|15/12/2023||31.00||325000000|707.59997558594|1|2023-10-19|15/09/2023|||183800000|162900000|736.79998779297|1
2023-11-28 04:52:51|03983|6739|HAYS|1.68B|1680000000|105.9|3175195|-12.33|33|2024-02-22|15/12/2023|||||105.90000152588|1|2023-10-12|15/09/2023|||||102.90000152588|1
2023-11-28 04:52:57|03984|14103|HSL|544.58M|544580000|729|95699|-13.32|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-11-28 04:53:02|03985|14044|HRI|1.02B|1020000000|1804|105978|-2.17|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-11-28 04:53:08|03986|28265|HGT|1.84B|1840000000|402|484960|9.84|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2023-11-28 04:53:12|03987|14041|HICL|2.78B|2780000000|136.8|3341419|-16.59|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-11-28 04:53:18|03988|6589|HIK|3.85B|3850000000|1741.5|501422|14.35|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-11-28 04:53:24|03989|28078|HILS|1.5B|1500000000|1874|111360|56.69|35|2024-03-06|15/12/2023||0.6|||1874|1|2023-11-14|15/09/2023||0.5|||1758|1
2023-11-28 04:53:30|03990|28224|HFG|634.38M|634380000|708|150075|32.34|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2023-11-28 04:53:36|03991|6749|HSX|3.6B|3600000000|1037|833638|3.24|28|2023-11-08|15/09/2023|||||971.5|1|2023-08-09|15/06/2023||0.72||2410000000|1113|1
2023-11-28 04:53:42|03992|6564|HOCM|574.65M|574650000|111.7|786146|61.3|27|2024-02-21|15/12/2023||||301570000|111.69999694824|1|2023-10-18|15/09/2023|||||84.900001525879|1
2023-11-28 04:53:47|03993|6827|HSV|4.05B|4050000000|1198|2365202|0.5|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-11-28 04:53:52|03994|13138|HWDN|3.94B|3940000000|717.8|1929928|17.17|29|2023-11-02|15/09/2023|||||643.59997558594|1|2023-07-20|15/06/2023||16.30||968000000|710.79998779297|1
2023-11-28 04:53:58|03995|280|HSBA|116.42B|116420000000|607.4|27811863|23.47|38|2024-02-21|15/12/2023||0.2124||13090000000|607.40002441406|1|2023-10-30|15/09/2023|0.2386|0.2457|13300000000|13530000000|601|1
2023-11-28 04:54:04|03996|6723|HTG|436.42M|436420000|273.5|453329|2.24|26|2023-10-26|15/09/2023|||||309|1|2023-08-24|15/06/2023||0.08||410000000|254.5|1
2023-11-28 04:54:09|03997|13812|ICAG|7.42B|7420000000|150.85|14773677|12.46|42|2024-02-29|15/12/2023||0.0624||7030000000|150.85000610352|1|2023-10-27|15/09/2023|0.229|0.0732|8650000000|8380000000|142.85000610352|1
2023-11-28 04:54:13|03998|960682|IBST|534.66M|534660000|136.1|625245|-17.31|15|2023-03-07|15/12/2022|0.12||253600000||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2023-11-28 04:54:18|03999|27981|ICGT|816.52M|816520000|1212|73905|3.77|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-11-28 04:54:25|04000|6688|IGG|2.61B|2610000000|678.5|1289068|-18.06|35|2024-01-25|15/11/2023||0.509||535940000|678.5|1|2023-09-14|15/08/2023|||242900000|241800000|668|1
2023-11-28 04:54:31|04001|6716|IMI|4.07B|4070000000|1575|365029|8.32|33|2024-03-01|15/12/2023||56.83||570000000|1575|1|2023-11-09|15/09/2023||||517000000|1515|1
2023-11-28 04:54:37|04002|6569|IMB|16.24B|16240000000|1848.5|1723899|-13.05|34|2023-11-14|15/09/2023||163.26||4778000000|1788|1|2023-08-30|15/06/2023|1.63||||1781.5|1
2023-11-28 04:54:43|04003|6722|INCH|2.7B|2700000000|653.5|691013|-25.65|34|2023-10-26|15/09/2023|||2800000000||645|1|2023-07-27|15/06/2023|||2660000000|2660000000|780|1
2023-11-28 04:54:49|04004|6673|INF|10.22B|10220000000|746.4|3968918|22.6|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-11-28 04:54:54|04005|1072029|IHPI|851.5M|851500000|257|426851|-14.16|16|2024-01-16|15/12/2023|||||257|1|2023-12-14|15/09/2023|||||257|1
2023-11-28 04:55:00|04006|283|IHG|10.08B|10080000000|6148|506945|28.43|29|2024-02-20|15/12/2023||1.01||1069000000|6148|1|2023-10-20|15/09/2023|1.3|1.28||0.00|6154|1
2023-11-28 04:55:05|04007|6741|ICP|4.45B|4450000000|1553|738078|26.06|21|2024-01-25|15/12/2023|||||1553|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1
2023-11-28 04:55:10|04008|6696|ITRK|6.47B|6470000000|4013|311036|-0.35|36|2024-03-05|15/12/2023||1.23||1733000000|4013|1|2023-11-23|15/09/2023|||||3829|1
2023-11-28 04:55:21|04009|14048|INPP|2.49B|2490000000|130.2|3148528|-14.79|32|2023-11-29|15/09/2023|||||130.19999694824|1|2023-09-07|15/06/2023|||||128.80000305176|1
2023-11-28 04:55:26|04010|6595|INVP|4.64B|4640000000|518.8|739595|2.05|20|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1
2023-11-28 04:55:32|04011|28602|IPO|545.42M|545420000|52.6|1004058|-23.49|19|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2023-11-28 04:55:38|04012|6735|ITV|2.48B|2480000000|61.52|8948655|-21.27|35|2023-11-08|15/09/2023|||893000000||65.599998474121|1|2023-07-27|15/06/2023||3.07|863000000|814000000|69.559997558594|1
2023-11-28 04:55:44|04013|6765|IWG|1.51B|1510000000|150.3|1409323|-7.96|35|2023-11-07|15/09/2023|||736000000||138.5|1|2023-08-08|15/06/2023|||||150|1
2023-11-28 04:55:49|04014|6630|JDW|890.1M|890100000|709.5|297535|53.24|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-11-28 04:55:55|04015|6706|SBRY|6.44B|6440000000|276.2|4965265|22.65|35|2024-01-10|15/12/2023|||||276.20001220703|1|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|261.79998779297|1
2023-11-28 04:56:01|04016|28223|FSJ|154.07M|154070000|306|80499|-11.3|26|2023-11-29|15/09/2023|||||306|1|2023-09-21|15/06/2023|||||354|1
2023-11-28 04:56:07|04017|14051|JD|7.71B|7710000000|148.75|10420435|19.43|23|2024-01-03|15/10/2023|||||148.75|1|2023-09-21|15/07/2023||5.02||4100000000|132.94999694824|1
2023-11-28 04:56:13|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2023-11-28 04:56:18|04019|6591|WG|970.26M|970260000|143.2|1304020|-12.55|27|2024-03-19|15/12/2023||0.1167||3460000000|143.19999694824|1|2023-11-09|15/09/2023|||1480000000||152.69999694824|1
2023-11-28 04:56:24|04020|6598|JMAT|2.91B|2910000000|1590.5|728690|-23.94|30|2023-11-22|15/09/2023||72.42||1813000000|1459|1|2023-07-19|15/06/2023|||||1824|1
2023-11-28 04:56:30|04021|14050|JAM|1.48B|1480000000|812|221729|10.48|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2023-11-28 04:56:36|04022|6770|JMG|1.17B|1170000000|102.8|1618385|-2.1|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2023-11-28 04:56:41|04023|6918|JII|621.47M|621470000|854|87166|1.43|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-11-28 04:56:47|04024|27901|JFJ|712.39M|712390000|477.5|321715|-2.55|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-11-28 04:56:53|04025|14053|JUP|425.49M|425490000|81.5|905741|-36.87|30|2024-02-23|15/12/2023||0.0538||176730000|81.5|1|2023-10-17|15/09/2023|||||87.300003051758|1
2023-11-28 04:56:58|04026|955859|KNOS|1.17B|1170000000|936.5|164364|-43|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2023-11-28 04:57:05|04027|6571|KGF|4.1B|4100000000|218.7|6862921|-11.71|29|2023-11-22|15/10/2023|||3240000000||230.60000610352|1|2023-09-19|15/07/2023||18.17||554000000|235.60000610352|1
2023-11-28 04:57:10|04028|14056|LRE|1.57B|1570000000|658|705620|9.94|42|2024-02-15|15/12/2023||0.4984||816900000|658|1|2023-11-09|15/09/2023|||||606.5|1
2023-11-28 04:57:14|04029|6755|LAND|4.68B|4680000000|631.2|1956959|-0.13|29|2023-11-14|15/09/2023||24.88||344320000|605|1|2023-07-18|15/06/2023|||||607|1
2023-11-28 04:57:20|04030|14058|LWDB|1.03B|1030000000|789|130992|0.9|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-11-28 04:57:26|04031|6568|LGEN|13.5B|13500000000|228.1|13601879|-12.57|32|2023-11-27|15/09/2023|||||229|1|2023-08-15|15/06/2023||15.98|||233.10000610352|1
2023-11-28 04:57:32|04032|287|LLOY|26.29B|26290000000|42.05|132123750|-9.2|36|2024-02-22|15/12/2023||0.0142||4480000000|42.049999237061|1|2023-10-25|15/09/2023|0.0205|0.0185|4510000000|4540000000|40.575000762939|1
2023-11-28 04:57:37|04033|6628|LSEG|48.13B|48130000000|8898|1177338|9.64|35|2024-03-01|15/12/2023||1.68||2030000000|8898|1|2023-10-19|15/09/2023|||1970000000|1970000000|8074|1
2023-11-28 04:57:43|04034|14057|LMPL|2B|2000000000|185|2413315|1.04|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-11-28 04:57:48|04035|1153612|MNG|4.75B|4750000000|204.5|5285579|5.03|12|2023-11-29|15/09/2023|||||204.5|1|2023-09-20|15/06/2023||8.85||2959000000|199.39999389648|1
2023-11-28 04:57:53|04036|6636|EMG|2.55B|2550000000|217.3|2508508|0.79|26|2023-10-19|15/09/2023|||||214.30000305176|1|2023-08-01|15/06/2023||0.15||645000000|238.80000305176|1
2023-11-28 04:57:59|04037|289|MKS|4.92B|4920000000|249.6|8291094|98.57|34|2024-01-11|15/12/2023|||||249.60000610352|1|2023-11-08|15/09/2023||7.70||5425000000|225.19999694824|1
2023-11-28 04:58:04|04038|6839|MSLH|592.1M|592100000|236.2|1010424|-20.26|33|2023-10-19|15/09/2023|||||205.39999389648|1|2023-08-16|15/06/2023|||||258|1
2023-11-28 04:58:11|04039|8811|MARS|204.23M|204230000|32.25|1061227|-19.82|35|2023-12-05|15/09/2023|||||32.25|1|2023-07-26|15/06/2023|||||31.85000038147|1
2023-11-28 04:58:15|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2023-11-28 04:58:20|04041|44416|MDCM|3.69B|3690000000|501|2354474|0.85|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2023-11-28 04:58:25|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2023-11-28 04:58:31|04043|6692|MRON|6.89B|6890000000|515|5971279|82.4|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1
2023-11-28 04:58:37|04044|14060|MRCM|1.61B|1610000000|204.5|947686|-1.45|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2023-11-28 04:58:43|04045|6759|MCRO|1.72B|1720000000|532|1093998|2.23|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-11-28 04:58:49|04046|6698|MAB|1.43B|1430000000|241.6|283251|67.78|34|2023-11-30|15/09/2023|||||241.60000610352|1|2023-07-27|15/04/2023|0.05||1280000000||215.19999694824|1
2023-11-28 04:58:54|04047|6702|MNDI|6.56B|6560000000|1353|1209623|-13.9|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-11-28 04:59:01|04048|6825|MONY|1.51B|1510000000|281|714906|40.99|36|2024-02-15|15/12/2023|||||281|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1
2023-11-28 04:59:06|04049|6859|MNKS|2.23B|2230000000|998|336157|0.76|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-11-28 04:59:13|04050|22485|MGAMM|726.13M|726130000|255|607057|-18.01|32|2023-11-09|15/09/2023|||||233|1|2023-08-04|15/06/2023|||||271.5|1
2023-11-28 04:59:18|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2023-11-28 04:59:23|04052|6934|MYI|307.73M|307730000|245|744269|-8.72|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2023-11-28 04:59:29|04053|6776|MCG|406.91M|406910000|66.35|3060845|-61.82|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-11-28 04:59:34|04054|6712|NG|37.42B|37420000000|1014.5|7545330|-0.49|19|2023-11-09|15/09/2023||28.04||9416000000|969.79998779297|1|2023-08-30|15/06/2023|||||986.79998779297|1
2023-11-28 04:59:41|04055|295|NWG|17.94B|17940000000|203.9|20589350|-20.35|37|2024-02-16|15/12/2023||0.0732||3430000000|203.89999389648|1|2023-10-27|15/09/2023|0.098|0.1052|3490000000|3560000000|205.80000305176|1
2023-11-28 04:59:47|04056|32399|NBMI|29.53M|29530000|70|96715|9.9|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2023-11-28 04:59:51|04057|1128674|NETW|2.11B|2110000000|395.2|1468834|16.65|0||
2023-11-28 04:59:59|04058|40172|NRRT|269.78M|269780000|86.3|525306|17.41|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-11-28 05:00:06|04059|286|NXT|9.47B|9470000000|7824|305398|36.02|29|2023-11-01|15/10/2023|0.5577||||6884|1|2023-09-21|15/07/2023||274.51||2529000000|7106|1
2023-11-28 05:00:16|04060|943190|NESF|503.97M|503970000|85.3|986350|-24.91|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-11-28 05:00:30|04061|13165|OCDO|4.7B|4700000000|574.6|2061677|-11.57|33|2023-09-19|15/08/2023|||||787|1|2023-07-18|15/05/2023|||||581|1
2023-11-28 05:01:00|04062|942425|OSBO|1.45B|1450000000|368.8|1198224|-22.62|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|475.39999389648|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2023-11-28 05:01:10|04063|19709|OXIG|1.25B|1250000000|2160|150083|-1.14|21|2024-01-19|15/12/2023|||||2160|1|2023-11-14|15/09/2023|0.4918|0.4918||201600000|1924|1
2023-11-28 05:01:16|04064|6671|PAGE|1.42B|1420000000|450.4|515972|-8.38|19|2023-03-09|15/12/2022|0.18||1010000000||474.20001220703|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2023-11-28 05:01:21|04065|27761|PANI|1.42B|1420000000|297|1068153|7.22|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-11-28 05:01:31|04066|13156|PAGPA|1.01B|1010000000|473|369106|1.72|33|2024-02-02|15/12/2023|||||473|1|2023-12-06|15/09/2023||63.60|||473|1
2023-11-28 05:01:37|04067|6871|PAYP|362.8M|362800000|504|115378|-6.49|31|2024-01-24|15/12/2023|||||504|1|2023-11-23|15/09/2023|||||530|1
2023-11-28 05:01:42|04068|6620|PSON|6.8B|6800000000|969.6|1673477|-0.96|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2023-11-28 05:01:47|04069|6648|PNN|1.98B|1980000000|756.5|786665|-23.12|16|2023-06-01|15/03/2023||2.80||406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-11-28 05:01:52|04070|1009358|PSHP|5.93B|5930000000|40.1|170320|9.43|0||
2023-11-28 05:01:59|04071|6656|PSN|4.03B|4030000000|1261.5|1262239|-5.04|32|2023-11-07|15/09/2023|||||1081.5|1|2023-08-10|15/06/2023|||||1123.5|1
2023-11-28 05:02:07|04072|19710|PNL|1.69B|1690000000|464.5|676607|-3.23|15|2022-11-21|15/10/2022|-0.2||-58350000||476|1|2022-06-09|15/04/2022|4.49||24090000||48848.583984375|0.01
2023-11-28 05:02:15|04073|6561|PFC|164.5M|164500000|31.76|2211379|-66.3|27|2024-02-29|15/12/2023||0.05||1600000000|31.760000228882|1|2023-11-29|15/09/2023|||||31.760000228882|1
2023-11-28 05:02:21|04074|101928|PETSP|1.35B|1350000000|287.2|943358|3.91|32|2023-11-28|15/09/2023|||||287.20001220703|1|2023-08-02|15/06/2023|||436800000||387.20001220703|1
2023-11-28 05:02:27|04075|14066|PHNX|4.73B|4730000000|473.4|2643118|-22.37|19|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|617.79998779297|1|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|680.79998779297|1
2023-11-28 05:02:33|04076|13125|PTEC|1.29B|1290000000|425.6|335176|-23.59|26|2024-02-22|15/12/2023||||854000000|425.60000610352|1|2023-11-27|15/09/2023|||||423.39999389648|1
2023-11-28 05:02:39|04077|40956|PLUSP|1.18B|1180000000|1485|234854|-20.59|31|2024-02-14|15/12/2023|||||1485|1|2023-11-28|15/09/2023|||||1485|1
2023-11-28 05:02:45|04078|14064|PCT|2.96B|2960000000|2410|171731|24.36|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2023-11-28 05:02:50|04079|14618|POLY|79.91B|79910000000|477|1948359|39.39|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2023-11-28 05:02:56|04080|949175|PPH|518.89M|518890000|1225|9840|-2.78|28|2023-10-26|15/09/2023||||141000000|1050|1|2023-08-31|15/06/2023||||177000000|1080|1
2023-11-28 05:03:02|04081|27982|PHP|1.34B|1340000000|100.2|2941729|-13.62|19|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1
2023-11-28 05:03:07|04082|6707|VANQ|283.45M|283450000|111.8|581576|-44.82|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-11-28 05:03:15|04083|296|PRU|24.91B|24910000000|908.8|7313435|-3.67|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-11-28 05:03:20|04084|954891|PRTC|436.61M|436610000|160|204667|-41.07|12|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1
2023-11-28 05:03:26|04085|6774|PZC|603.66M|603660000|144.2|602680|-31.5|26|2024-01-23|15/11/2023||6.30||326500000|144.19999694824|1|2023-09-26|15/05/2023|||153400000|167000000|160|1
2023-11-28 05:03:33|04086|6657|QQ|1.84B|1840000000|319.6|1054518|-7.9|19|2023-11-16|15/09/2023|0.1272|0.1272||630600000|350.60000610352|1|2023-07-20|15/06/2023|||||351.20001220703|1
2023-11-28 05:03:39|04087|1084826|QLT|1.23B|1230000000|92.7|1806182|-10.65|22|2023-10-18|15/09/2023|||||84.099998474121|1|2023-08-08|15/06/2023||3.19||305450000|71.300003051758|1
2023-11-28 05:03:45|04088|6754|RNK|363.03M|363030000|77.5|349570|-15.39|21|2024-02-01|15/12/2023|||||77.5|1|2023-10-19|15/09/2023|||179600000||77.199996948242|1
2023-11-28 05:03:50|04089|6881|RAT|1.38B|1380000000|1594|58328|-22.81|35|2023-10-19|15/09/2023|||120400000||1540|1|2023-07-26|15/06/2023|||||1926|1
2023-11-28 05:03:55|04090|6570|RKT|38.58B|38580000000|5390|1447148|-8.64|38|2024-02-19|15/12/2023||166.65||3750000000|5390|1|2023-10-25|15/09/2023|||3600000000|3500000000|5916|1
2023-11-28 05:04:03|04091|6764|RDW|1.74B|1740000000|541.5|455549|16.9|31|2024-02-07|15/12/2023||43.20||1064000000|541.5|1|2023-11-29|15/09/2023|||||541.5|1
2023-11-28 05:04:08|04092|50681|RSER|318.16M|318160000|750|69164|4.46|0||
2023-11-28 05:04:13|04093|6572|REL|57.81B|57810000000|3072|3152014|32.13|34|2024-02-15|15/12/2023||56.03||4727000000|3072|1|2023-10-19|15/09/2023|||||2888|1
2023-11-28 05:04:21|04094|50659|TRIG|2.71B|2710000000|109|3473305|-16.67|15|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2023-11-28 05:04:27|04095|6804|RSW|2.31B|2310000000|3176|61633|-21.46|32|2024-02-06|15/12/2023||0.658|||3176|1|2023-10-26|15/09/2023|||164500000||3038|1
2023-11-28 05:04:33|04096|6736|RTO|11.23B|11230000000|448.7|6901060|-18.15|36|2024-03-07|15/12/2023||0.1161||70130000|448.70001220703|1|2023-10-19|15/09/2023|||1380000000|69650000|594.79998779297|1
2023-11-28 05:04:39|04097|6790|RTN|498.04M|498040000|64.7|8390104|92.56|28|2023-11-28|15/09/2023|||||64.699996948242|1|2023-09-06|15/06/2023|||||43.700000762939|1
2023-11-28 05:04:45|04098|989915|RHIM|1.29B|1290000000|2734|25545|21.51|29|2023-10-31|15/09/2023|||||2492|1|2023-09-01|15/06/2023|||||2832|1
2023-11-28 05:04:50|04099|6771|RMV|4.28B|4280000000|533.6|3488162|-4.92|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1
2023-11-28 05:04:55|04100|6597|RIO|92.57B|92570000000|5462|2548653|1.54|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10||29518000000|4823.5|1
2023-11-28 05:05:02|04101|6803|RCP|2.61B|2610000000|1794|168342|-18.82|37|2023-12-07|15/09/2023|||||1794|1|2023-08-01|15/06/2023|||||1940|1
2023-11-28 05:05:07|04102|6645|RR|20.34B|20340000000|243.2|26273581|167.69|33|2024-03-07|15/12/2023||0.0349||7890000000|243.19999694824|1|2023-11-29|15/09/2023|||||243.19999694824|1
2023-11-28 05:05:12|04103|6703|||||||32|2023-11-22|15/09/2023|||||310|1|2023-08-08|15/06/2023||6.60||334000000|295.79998779297|1
2023-11-28 05:05:16|04104|6593|RDSa|168.89B|168890000000|30.11|7738286|1.37|0||
2023-11-28 05:05:23|04105|8751|RDSb|168.89B|168890000000|1894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2023-11-28 05:05:28|04106|41343|IDSI|2.4B|2400000000|250.4|1455979|3.22|29|2024-02-08|15/12/2023|||||250.39999389648|1|2023-11-16|15/09/2023||23.36||5773000000|244.69999694824|1
2023-11-28 05:05:34|04107|1056378|SBRE|370.36M|370360000|149|252674|44.94|26|2023-10-19|15/09/2023|||162200000|62700000|150|1|2023-08-03|15/06/2023|||||140.60000610352|1
2023-11-28 05:05:40|04108|6780|SAFE|1.69B|1690000000|776.5|348293|-16.01|34|2024-02-13|15/01/2024|||||776.5|1|2024-01-17|15/10/2023|||||776.5|1
2023-11-28 05:05:46|04109|6618|SGE|11.44B|11440000000|1119|2497597|37.71|31|2023-11-23|15/09/2023||30.00||1068000000|1130|1|2023-07-27|15/06/2023|||546000000|546000000|928.20001220703|1
2023-11-28 05:05:51|04110|949636|SNNS|1.5B|1500000000|921|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-11-28 05:05:56|04111|6752|SVS|1.13B|1130000000|831|217601|-9.72|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-11-28 05:06:02|04112|14071|SDP|746.65M|746650000|486|159810|-2.8|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-11-28 05:06:07|04113|27891|SOI|601.39M|601390000|240|285968|-4.38|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2023-11-28 05:06:13|04114|6733|SDR|6.26B|6260000000|397.4|1724365|-13.93|33|2023-10-20|15/09/2023|||||374.29998779297|1|2023-07-27|15/06/2023||0.1405||1140000000|460|1
2023-11-28 05:06:19|04115|6834|SCIN|592.25M|592250000|895|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-11-28 05:06:24|04116|6760|SMT|10B|10000000000|712.2|2165745|-7.41|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2023-11-28 05:06:30|04117|6729|SGRO|10.05B|10050000000|819|3225313|-1.09|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1
2023-11-28 05:06:37|04118|14115|SNR|700.01M|700010000|171|397751|39.25|32|2023-11-20|15/09/2023|||||165|1|2023-07-31|15/06/2023||2.90||459900000|170.39999389648|1
2023-11-28 05:06:42|04119|945897|SEQI|1.38B|1380000000|83.4|2094146|-6.92|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2023-11-28 05:06:49|04120|6634|SRP|1.73B|1730000000|158|1685418|-7.33|33|2024-02-22|15/12/2023||5.92||2363000000|158|1|2023-11-29|15/09/2023|||||158|1
2023-11-28 05:06:54|04121|6679|SVT|8.09B|8090000000|2705|944812|-4.04|28|2023-11-22|15/09/2023||29.90||1057000000|2651|1|2023-07-19|15/06/2023|||||2454|1
2023-11-28 05:07:00|04122|6791|SHB|1.62B|1620000000|421.6|615396|14.5|20|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2023-11-28 05:07:07|04123|6662|SHI|337.42M|337420000|29.4|954270|-10.5|32|2023-10-11|15/09/2023|||681000000||35.599998474121|1|2023-08-08|15/06/2023|||||28.549999237061|1
2023-11-28 05:07:13|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2023-11-28 05:07:19|04125|27741|SRET|1.04B|1040000000|88.45|2837707|6.69|18|2023-11-20|15/09/2023||0.04|||91.349998474121|1|2023-08-30|15/06/2023|||||85.650001525879|1
2023-11-28 05:07:26|04126|6695|SN|8.91B|8910000000|1021.5|2603628|-7.43|33|2024-02-27|15/12/2023||21.78||1450000000|1021.5|1|2023-11-02|15/09/2023|||1360000000|1330000000|923.40002441406|1
2023-11-28 05:07:32|04127|6686|SMIN|5.69B|5690000000|1645|741204|1.83|22|2023-11-16|15/10/2023|||||1649.5|1|2023-09-26|15/07/2023||52.58||1508000000|1666.5|1
2023-11-28 05:07:37|04128|1097538|SSON|2.14B|2140000000|1292|395979|-4.01|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-11-28 05:07:44|04129|14117|SKG|7.03B|7030000000|2706|415306|-11.37|38|2024-02-07|15/12/2023|||||2706|1|2023-11-01|15/09/2023|0.7535||2340000000||2684|1
2023-11-28 05:07:48|04130|961641|SCTS|2.47B|2470000000|1239|231153|-4.1|15|2023-03-20|15/01/2023|0.25|0.228|512400000||1110|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2023-11-28 05:07:55|04131|6767|SXS|3.42B|3420000000|3364|255952|1.6|27|2023-10-31|15/09/2023|||349200000|349200000|3006|1|2023-07-31|15/06/2023||71.50||666000000|3508|1
2023-11-28 05:08:00|04132|6808|SPX|6.77B|6770000000|9202|193639|-19.32|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2023-11-28 05:08:06|04133|6837|SPT|618.2M|618200000|108.6|1974667|-61.6|27|2024-03-05|15/12/2023||0.0555||331500000|108.59999847412|1|2023-10-04|15/09/2023|||||131.10000610352|1
2023-11-28 05:08:11|04134|6669|SSE|19.83B|19830000000|1825.5|2621700|5.83|32|2024-01-31|15/12/2023|||||1825.5|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1
2023-11-28 05:08:18|04135|942377|SSPG|1.65B|1650000000|208|1498211|-4.01|17|2023-05-22|15/03/2023|-0.01|-2.94|1320000000|1174000000|261.60000610352|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1
2023-11-28 05:08:24|04136|6683|SJP|3.52B|3520000000|645.8|1871014|-45.13|33|2024-02-28|15/12/2023||0.415|||645.79998779297|1|2023-10-18|15/09/2023|||||668.59997558594|1
2023-11-28 05:08:31|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|0|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2023-11-28 05:08:36|04138|6670|STAN|17.64B|17640000000|667.4|6488625|13.12|27|2024-02-20|15/12/2023||0.2773||4300000000|667.40002441406|1|2023-10-26|15/09/2023|0.232|0.33|4400000000|4490000000|714|1
2023-11-28 05:08:43|04139|40119|SYNCS|825.72M|825720000|123.8|849204|-33.01|21|2023-11-29|15/09/2023|||||123.80000305176|1|2023-08-30|15/06/2023|||||134.19999694824|1
2023-11-28 05:08:49|04140|14142|SYNTS|292.94M|292940000|179.1|645531|-83.54|32|2024-03-12|15/12/2023||0.1351||1192000000|179.10000610352|1|2023-11-15|15/09/2023|||||210.19999694824|1
2023-11-28 05:08:54|04141|6651|TATE|2.49B|2490000000|625.5|1289871|-15.9|25|2023-11-09|15/09/2023||25.12|884720000|884720000|655.5|1|2023-08-30|15/06/2023|||||716|1
2023-11-28 05:09:02|04142|6800|TW|4.5B|4500000000|127.6|14461701|22.69|34|2023-11-09|15/09/2023|||||115.55000305176|1|2023-08-02|15/06/2023||4.60||1495000000|114.09999847412|1
2023-11-28 05:09:14|04143|986303|TBCG|1.51B|1510000000|2790|46800|27.98|22|2024-02-22|15/12/2023|||||2790|1|2023-11-09|15/09/2023|5.45||532090000||2740|1
2023-11-28 05:09:20|04144|14119|TEP|1.3B|1300000000|1642|88665|-34.06|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-11-28 05:09:26|04145|6870|TMPL|676.68M|676680000|232.5|494138|-0.21|15|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2023-11-28 05:09:37|04146|6817|TEM|1.67B|1670000000|148.6|1313722|4.21|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-11-28 05:09:42|04147|6581|TSCO|20.01B|20010000000|284.6|17403332|21.11|30|2024-01-11|15/11/2023||25.30||62131000000|284.60000610352|1|2023-10-04|15/08/2023||10.04||32219000000|259.60000610352|1
2023-11-28 05:09:48|04148|1053059|TIFS|707.13M|707130000|138.6|621640|2.82|19|2024-03-12|15/12/2023||0.1047||1766000000|138.60000610352|1|2023-11-02|15/09/2023|||||124|1
2023-11-28 05:09:55|04149|6637|TCAPI|1.41B|1410000000|183.3|1336554|4.21|34|2023-11-28|15/09/2023||||512000000|183.30000305176|1|2023-08-09|15/06/2023|||||154.5|1
2023-11-28 05:10:01|04150|6766|TRY|979.03M|979030000|308.5|452670|-5.08|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-11-28 05:10:06|04151|1137603|TRNT|1.34B|1340000000|288.8|869693|-13.33|10|2023-05-04|15/02/2023|0.02||162100000|2164000000|239|1|2022-11-03|15/08/2022|0.03||165000000||340.70001220703|1
2023-11-28 05:10:14|04152|6681|TPK|1.63B|1630000000|774.2|468704|-21.35|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2023-11-28 05:10:19|04153|942420|BBOXT|2.94B|2940000000|154.4|5235826|3.42|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2023-11-28 05:10:24|04154|23214|TUIT|2.49B|2490000000|5.646|1031410|-43.6|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-11-28 05:10:29|04155|6627|TLW|558.47M|558470000|38.5|4133058|-15.24|19|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2023-11-28 05:10:35|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2023-11-28 05:10:41|04157|8804|UKCM|758.86M|758860000|58.4|1852929|-3.63|23|2023-11-29|15/09/2023|||||58.400001525879|1|2023-09-27|15/06/2023|||||53.599998474121|1
2023-11-28 05:10:47|04158|6743|ULE|2.51B|2510000000|3500|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-11-28 05:10:52|04159|6661|ULVR|95B|95000000000|43.85|3537697|-7.58|36|2024-02-01|15/12/2023||1.31||14300000000|3801.5|1|2023-10-26|15/09/2023|||15240000000|15050000000|4013.5|1
2023-11-28 05:10:58|04160|6848|UTG|4.27B|4270000000|979.5|780546|3.11|33|2024-02-21|15/12/2023|||||979.5|1|2023-10-05|15/09/2023|||||881|1
2023-11-28 05:11:04|04161|6659|UU|7.55B|7550000000|1107.5|1927388|4.04|29|2024-01-31|15/12/2023|||||1107.5|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1
2023-11-28 05:11:11|04162|6684|VSVS|1.15B|1150000000|426.4|267716|10.01|32|2023-11-14|15/09/2023|||||423|1|2023-07-27|15/06/2023||20.90||994500000|436.60000610352|1
2023-11-28 05:11:17|04163|6579|VCTX|1.31B|1310000000|1505|91110|-17.22|36|2024-02-09|15/12/2023|||||1505|1|2023-12-04|15/09/2023||0.4922||199000000|1505|1
2023-11-28 05:11:22|04164|985785|VEILV|1.09B|1090000000|541|171032|-0.73|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-11-28 05:11:27|04165|27720|VOF|715.27M|715270000|457.5|174414|11.59|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2023-11-28 05:11:33|04166|968974|VMUK|1.92B|1920000000|142.8|1990901|-18.75|15|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2023-11-28 05:11:38|04167|6654|VTYV|2.74B|2740000000|794.5|916966|22.99|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2023-11-28 05:11:43|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-11-28 05:11:48|04169|667|VOD|19.24B|19240000000|71.04|60545328|-23.66|23|2024-02-05|15/12/2023|||||71.040000915527|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1
2023-11-28 05:11:53|04170|1131407|WOSG|1.44B|1440000000|600|696893|-41.41|21|2023-12-13|15/10/2023||||385900000|600|1|2023-09-27|15/07/2023|||382000000|382000000|552.5|1
2023-11-28 05:11:59|04171|6674|WEIR|4.84B|4840000000|1868|483703|3.03|27|2023-11-01|15/09/2023|||||1707|1|2023-08-01|15/06/2023||49.18||1198000000|1835|1
2023-11-28 05:12:04|04172|6619|SMWH|1.71B|1710000000|1312|327181|-5.51|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2023-11-28 05:12:10|04173|6646|WTB|6.06B|6060000000|3205|724788|21.77|31|2023-12-12|15/11/2023||||50000000|3205|1|2023-10-18|15/08/2023||85.00||1354000000|3323|1
2023-11-28 05:12:15|04174|6875|WTAN|1.43B|1430000000|227.5|638907|1.11|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2023-11-28 05:12:20|04175|945902|WIZZ|1.94B|1940000000|1873.5|310356|-15.03|23|2024-01-25|15/12/2023||-0.1384||1150000000|1873.5|1|2023-11-09|15/09/2023|2.7|2.7|1820000000|1830000000|1863|1
2023-11-28 05:12:27|04176|6861|WKP|1.04B|1040000000|544|251958|22.08|30|2024-02-12|15/12/2023|||||544|1|2023-11-21|15/09/2023||15.50|||590|1
2023-11-28 05:12:33|04177|32401|WWH|1.69B|1690000000|296.5|1105687|-10.29|19|2022-11-23|15/09/2022|1.01||76940000||0.1643598615917|2023-07-27|2022-05-27|15/03/2022|-2.29||-136700000||0.1524962926347|2023-07-27
2023-11-28 05:12:38|04178|6578|WPP|7.56B|7560000000|707.4|2466192|-19.3|37|2024-02-29|15/12/2023||65.86||3220000000|707.40002441406|1|2023-10-26|15/09/2023|||2840000000|2870000000|691|1
2023-11-28 05:12:43|04179|17981|ARTI|191.80B|191800000000|530.2|1608049|-20.12|30|2024-02-05|15/12/2023||4.67||16398000000|530.59997558594|1|2023-11-03|15/09/2023|2.51|2.08|14500000000|16190000000|456.54998779297|1
2023-11-28 05:12:48|04180|17980|ACC|348.82B|348820000000|1856.9|504673|-27.39|42|2024-01-15|15/12/2023||15.69||43370000000|1860.1500244141|1|2023-10-26|15/09/2023|20.4|19.53|44350000000|44290000000|1891.0999755859|1
2023-11-28 05:12:54|04181|17984|ADEL|2.54T|2540000000000|2294.45|2280327|-42.95|41|2024-02-08|15/12/2023||||292450000000|2381.5500488281|1|2023-11-02|15/09/2023||||346698000000|2217.3000488281|1
2023-11-28 05:12:58|04182|1088095|ADNA|1.58T|1580000000000|999.55|2002551|-53.66|23|2023-11-29|15/09/2023|||||1001|1|2023-08-30|15/06/2023|||||974.5|1
2023-11-28 05:13:05|04183|18294|APSE|1.78T|1780000000000|822.8|4589745|-9.56|42|2024-02-06|15/12/2023||10.25||64100000000|823.29998779297|1|2023-11-10|15/09/2023|8.09|8.96|66460000000|62680000000|806.20001220703|1
2023-11-28 05:13:10|04184|1111710|ADAG|676.71B|676710000000|617|667649|-85.29|23|2024-02-01|15/12/2023|||||623.75|1|2023-11-28|15/09/2023|||||536.95001220703|1
2023-11-28 05:13:15|04185|958331|ADAI|905.78B|905780000000|812.5|1263591|-73.24|29|2024-02-14|15/12/2023||||34978000000|815.79998779297|1|2023-11-06|15/09/2023||||36712000000|765.5|1
2023-11-28 05:13:21|04186|7310|ADTB|442.18B|442180000000|169.95|3453965|24.69|28|2024-02-02|15/12/2023||2.97||75327000000|170|1|2023-11-29|15/09/2023||2.73||59030000000|170|1
2023-11-28 05:13:43|04187|946826|ADIA|218.06B|218060000000|231.15|2775097|-26.5|30|2024-02-14|15/12/2023||0.46||40830000000|230.05000305176|1|2023-11-09|15/09/2023|-1.9|-1.7|32260000000|32010000000|218.14999389648|1
2023-11-28 05:13:50|04188|947273|AJPH|245.67B|245670000000|1945|201620|58.02|31|2024-01-31|15/12/2023||12.5||10430000000|1938.5500488281|1|2023-10-31|15/09/2023|15.5|15.9|10280000000|10490000000|1754.3000488281|1
2023-11-28 05:13:55|04189|946738|ALEM|143.42B|143420000000|733.25|167871|21.44|30|2024-01-31|15/12/2023||7.2||15940000000|729.45001220703|1|2023-11-07|15/09/2023|6.9|6.93|15950000000|15940000000|730.54998779297|1
2023-11-28 05:14:01|04190|962425|ALKE|549.62B|549620000000|4599.9|194753|48.61|30|2024-02-09|15/12/2023||30.75||31600000000|4549.8500976562|1|2023-11-06|15/09/2023|51.9|33.25|35030000000|33350000000|3808.9499511719|1
2023-11-28 05:14:07|04191|17997|AMAR|116.48B|116480000000|683.4|519042|4.59|33|2024-02-12|15/12/2023||14.21||28220000000|686.90002441406|1|2023-10-31|15/09/2023|12.5|12.35|28110000000|28110000000|631.25|1
2023-11-28 05:14:13|04192|17998|ABUJ|847.57B|847570000000|427.7|2587021|-26.47|42|2024-01-19|15/12/2023||2.89||41440000000|426.10000610352|1|2023-11-01|15/09/2023|3.2|2.71|39700000000|42090000000|424.45001220703|1
2023-11-28 05:14:17|04193|18004|APLH|777.69B|777690000000|5383.8|415661|12.93|42|2024-02-14|15/12/2023||22.44||48800000000|5365.6499023438|1|2023-11-09|15/09/2023|16.16|16.17|48470000000|48470000000|5110.9501953125|1
2023-11-28 05:14:23|04194|18005|APLO|265.44B|265440000000|417.5|2412726|41.73|42|2024-02-06|15/12/2023||5.36||68600000000|417.85000610352|1|2023-11-07|15/09/2023|7.65|7.57|62800000000|62800000000|393|1
2023-11-28 05:14:29|04195|18010|ASOK|523.95B|523950000000|178.55|12252488|19.76|44|2024-02-01|15/12/2023||2.34||99320000000|178.89999389648|1|2023-11-09|15/09/2023|1.91|1.22|96860000000|99760000000|173.55000305176|1
2023-11-28 05:14:35|04196|18011|ASPN|3.02T|3020000000000|3146.05|850459|0.71|42|2024-01-17|15/12/2023||14.64||97660000000|3153.5|1|2023-10-26|15/09/2023|12.57|13.22|84790000000|90120000000|3060.8000488281|1
2023-11-28 05:14:40|04197|946934|ASTL|522.21B|522210000000|1932.75|808620|36.13|31|2024-02-13|15/12/2023||6.04||14570000000|1921.75|1|2023-10-18|15/09/2023|4.9|4.99|13630000000|13630000000|1967.1999511719|1
2023-11-28 05:14:45|04198|1014099|AUFI|488.90B|488900000000|732|1764638|13.24|28|2024-01-29|15/12/2023||6.71||17190000000|732.59997558594|1|2023-11-28|15/09/2023||5.91||16740000000|722.20001220703|1
2023-11-28 05:14:50|04199|18014|ARBN|601.76B|601760000000|1022.15|2036303|122.37|42|2024-02-14|15/12/2023||14.35||70410000000|1016|1|2023-11-09|15/09/2023|12.83|11.03|72190000000|68090000000|936.54998779297|1
2023-11-28 05:14:54|04200|997883|AVEU|2.49T|2490000000000|3839|328527|-1.58|29|2024-01-08|15/12/2023||11.44||142910000000|3830.0500488281|1|2023-11-29|15/09/2023||10.22||123000000000|3830.0500488281|1
2023-11-28 05:14:59|04201|18017|AXBK|3.12T|3120000000000|1015.15|8205541|13.6|47|2024-01-22|15/12/2023||18.91||174820000000|1016.200012207|1|2023-10-25|15/09/2023|19|19.01|173490000000|173440000000|964.29998779297|1
2023-11-28 05:15:04|04202|18020|BAJA|1.68T|1680000000000|5928.5|474727|62.91|42|2024-01-31|15/12/2023||62.21||113100000000|5930.4501953125|1|2023-10-18|15/09/2023|64.9|64.7|107770000000|107870000000|5141.25|1
2023-11-28 05:15:24|04203|18022|BJFN|4.37T|4370000000000|7082.75|991793|4.05|41|2024-02-01|15/12/2023||62.48||93810000000|7076.8500976562|1|2023-10-17|15/09/2023|58.67|56.32|88450000000|85110000000|8036|1
2023-11-28 05:15:39|04204|18023|BJFS|2.60T|2600000000000|1631.4|1462601|-1.14|39|2024-01-31|15/12/2023||12.61||261230000000|1636.5|1|2023-10-27|15/09/2023|12.1|10.67|260230000000|221040000000|1560|1
2023-11-28 05:15:44|04205|18024|BJAT|828.76B|828760000000|7413.35|38267|16.82|33|2024-02-01|15/12/2023|||||7404.8500976562|1|2023-10-27|15/09/2023|||||6667.6499023438|1
2023-11-28 05:15:55|04206|39853|BLKI|496.7B|496700000000|2588.45|251462|26.87|38|2024-02-15|15/12/2023||16.79||23010000000|2621.25|1|2023-10-21|15/09/2023|17.4|17.36|22470000000|22440000000|2540.75|1
2023-11-28 05:16:00|04207|1072999|BANH|344.09B|344090000000|213.7|8341831|-3.1|28|2024-01-19|15/12/2023||6.68||34120000000|213.80000305176|1|2023-11-28|15/09/2023||4.6||28940000000|212.35000610352|1
2023-11-28 05:16:06|04208|18047|BOB|1.00T|1000000000000|194.4|17743597|14.95|42|2024-02-02|15/12/2023||7.54||144310000000|195|1|2023-11-03|15/09/2023|8.22|7.68|150020000000|134830000000|199.89999389648|1
2023-11-28 05:16:16|04209|18031|BOI|423.40B|423400000000|103.7|16068219|26.41|47|2024-02-02|15/12/2023||4.28||50387000000|103.69999694824|1|2023-11-04|15/09/2023|4.21|4.21|74280000000||99|1
2023-11-28 05:16:22|04210|18034|BATA|208.86B|208860000000|1625.35|203232|-6.04|35|2024-02-08|15/12/2023||8.8||9900000000|1626|1|2023-11-08|15/09/2023|4.75|4.44|8190000000|8190000000|1538.5999755859|1
2023-11-28 05:16:28|04211|18036|BRGR|670.28B|670280000000|577.25|1208210|11.33|31|2024-02-06|15/12/2023||2.88||29920000000|574.75|1|2023-11-02|15/09/2023|2.5|2.58|27670000000|27670000000|550.04998779297|1
2023-11-28 05:16:35|04212|18043|BAJE|1.03T|1030000000000|140.9|13660177|31.03|47|2024-01-31|15/12/2023||1.09||49690000000|141.14999389648|1|2023-10-28|15/09/2023|1.11|1.08|39930000000|45750000000|132.19999694824|1
2023-11-28 05:16:42|04213|18039|BFRG|519.48B|519480000000|1115.4|1130211|31.65|47|2024-02-08|15/12/2023||3.38||29321000000|1115.4499511719|1|2023-11-06|15/09/2023|7.4|6.79|37740000000|21990000000|1030.8499755859|1
2023-11-28 05:16:48|04214|18042|BHEL|546.51B|546510000000|156.8|34840638|85.78|47|2024-02-08|15/12/2023||0.47||57330000000|156.89999389648|1|2023-11-08|15/09/2023|-0.7|-0.7|51250000000|51250000000|128.94999694824|1
2023-11-28 05:16:54|04215|18040|BPCL|911.52B|911520000000|418.9|4546940|26.55|47|2024-02-09|15/12/2023||13.57||932000000000|422.10000610352|1|2023-10-26|15/09/2023|39.92|21.31|1029860000000|1156190000000|339.95001220703|1
2023-11-28 05:17:00|04216|18041|BRTI|5.86T|5860000000000|975.55|4586072|14.66|42|2024-02-05|15/12/2023||4.66||399760000000|977.09997558594|1|2023-10-31|15/09/2023|2.31|5.4|370440000000|381210000000|926.25|1
2023-11-28 05:17:07|04217|18045|BION|278.26B|278260000000|233.6|2996883|-16.53|42|2024-01-25|15/12/2023||2.54||40800000000|233.5|1|2023-11-09|15/09/2023|1.05|1.32|34620000000|36140000000|226.85000610352|1
2023-11-28 05:17:12|04218|18052|BOSH|625.27B|625270000000|21132.05|24387|24|42|2024-02-07|15/12/2023||||42460000000|21145|1|2023-11-08|15/09/2023|338.71|137.93|41300000000|43000000000|19757.69921875|1
2023-11-28 05:17:17|04219|18054|BRIT|1.12T|1120000000000|4667.8|327097|10.95|42|2024-02-09|15/12/2023||21.64||43780000000|4676.5498046875|1|2023-11-01|15/09/2023|24.4|24.21|44330000000|44120000000|4426.5|1
2023-11-28 05:17:23|04220|18055|ZYDU|641.99B|641990000000|635.8|1125840|58.92|42|2024-02-08|15/12/2023||8||46360000000|630.5|1|2023-11-07|15/09/2023|7.9|7.8|43690000000|46770000000|584.84997558594|1
2023-11-28 05:17:28|04221|18057|CNBK|713.30B|713300000000|392.7|8283300|19.23|47|2024-01-24|15/12/2023||15.21||139600000000|395.70001220703|1|2023-10-26|15/09/2023|19.88|19.92|135380000000|135380000000|353.75|1
2023-11-28 05:17:34|04222|18061|CAST|140.11B|140110000000|141.55|1929015|8.16|32|2024-01-31|15/12/2023||||9720000000|141.60000610352|1|2023-10-30|15/09/2023|2|1.8|11830000000|11430000000|137.25|1
2023-11-28 05:17:40|04223|18070|CHLA|915.42B|915420000000|1096.5|1948355|51.86|31|2024-01-30|15/12/2023||9.99||24570000000|1095.75|1|2023-11-02|15/09/2023|9.3|9.22|23670000000|23670000000|1149|1
2023-11-28 05:17:46|04224|18071|CIPL|970.57B|970570000000|1197.25|1642802|8.44|42|2024-02-07|15/12/2023||12.58||64670000000|1197.8499755859|1|2023-10-27|15/09/2023|14|12.23|66780000000|64470000000|1150.8499755859|1
2023-11-28 05:17:52|04225|18072|CTBK|111.21B|111210000000|146.35|4907015|-21.98|31|2024-01-31|15/12/2023||3.40||7890000000|146.30000305176|1|2023-10-27|15/09/2023|3.8|3.82|7210000000|6410000000|129.39999389648|1
2023-11-28 05:17:57|04226|18075|COAL|2.07T|2070000000000|335|12930525|43.91|42|2024-02-13|15/12/2023||13.47||355000000000|335.5|1|2023-11-10|15/09/2023|11|11.33|327760000000|321570000000|323.54998779297|1
2023-11-28 05:18:03|04227|39893|COFO|340.70B|340700000000|5549.4|432162|42.05|42|2024-01-19|15/12/2023||37.53||23260000000|5544.25|1|2023-10-19|15/09/2023|29.6|33.27|22760000000|22910000000|5092.1000976562|1
2023-11-28 05:18:08|04228|18076|COLG|595.04B|595040000000|2188.55|448000|38.93|38|2024-01-25|15/12/2023||10.34||13940000000|2179.3500976562|1|2023-10-26|15/09/2023|12.5|12.5|14710000000|14680000000|2074.3999023438|1
2023-11-28 05:18:13|04229|18077|CCRI|461.91B|461910000000|756.05|1171432|-2.09|47|2024-01-23|15/12/2023||5.46||22220000000|759.40002441406|1|2023-11-02|15/09/2023|5.9|5.89|21900000000|21900000000|675.5|1
2023-11-28 05:18:19|04230|18080|CORF|330.97B|330970000000|1122.5|313032|23.33|33|2024-02-01|15/12/2023||18.40||71910000000|1122.4000244141|1|2023-10-26|15/09/2023|25.7|25.7|69880000000|69880000000|1118.1500244141|1
2023-11-28 05:18:24|04231|978762|CROP|179.95B|179950000000|284.5|1946229|-22.29|30|2024-01-29|15/12/2023||1.69||16990000000|283.75|1|2023-11-28|15/09/2023||1.57||17770000000|283.79998779297|1
2023-11-28 05:18:30|04232|18084|CUMM|519.39B|519390000000|1874.35|893800|35.15|38|2024-02-07|15/12/2023||10.59||21800000000|1873.4499511719|1|2023-11-07|15/09/2023|11.9|11.79|19000000000|18990000000|1724.75|1
2023-11-28 05:18:36|04233|18086|DABU|945.82B|945820000000|534.3|1600656|-3.45|42|2024-02-01|15/12/2023||2.98||34030000000|534.04998779297|1|2023-11-03|15/09/2023|2.9|2.85|32040000000|32270000000|530.40002441406|1
2023-11-28 05:18:40|04234|947396|DALB|421.59B|421590000000|2241.4|355616|27.66|30|2024-01-26|15/12/2023||12.66||37200000000|2232.3500976562|1|2023-11-28|15/09/2023||6.36||31740000000|2231.1000976562|1
2023-11-28 05:18:46|04235|947225|DPNT|298.75B|298750000000|2188.6|393352|4.05|35|2024-02-14|15/12/2023||||22180000000|2187.6499023438|1|2023-11-07|15/09/2023|15|15|17780000000|17780000000|2138.3500976562|1
2023-11-28 05:18:51|04236|18203|DHAE|24.30B|24300000000|39.65|1023219|-16.63|29|2024-01-25|15/12/2023|||||39.5|1|2023-11-10|15/09/2023|||||39.400001525879|1
2023-11-28 05:18:57|04237|18099|DIVI|998.72B|998720000000|3757.15|392490|12.49|42|2024-02-05|15/12/2023||17.25||19880000000|3761.3500976562|1|2023-11-06|15/09/2023|13.1|16.02|19090000000|19200000000|3350.6999511719|1
2023-11-28 05:19:01|04238|1046345|DIXO|316.60B|316600000000|5282.1|404370|20.82|28|2024-01-26|15/12/2023||19.07||45570000000|5292.0498046875|1|2023-11-28|15/09/2023||24.17||49300000000|5277.8500976562|1
2023-11-28 05:19:07|04239|18100|DLF|1.55T|1550000000000|624.2|3892270|58.69|42|2024-01-25|15/12/2023||2.36||21940000000|624.20001220703|1|2023-10-30|15/09/2023|2.5|2.44|13480000000|13660000000|536.15002441406|1
2023-11-28 05:19:16|04240|962426|DLPA|221.74B|221740000000|2669.15|258484|10.69|30|2024-02-08|15/12/2023||9.23||5490000000|2670.1000976562|1|2023-11-02|15/09/2023|13.1|13.31|6010000000|6010000000|2380.6999511719|1
2023-11-28 05:19:21|04241|18101|REDY|947.18B|947180000000|5694.5|404265|27.32|37|2024-01-26|15/12/2023||59.56||67150000000|5690.2998046875|1|2023-10-27|15/09/2023|88.78|72.46|68800000000|67850000000|5421.9501953125|1
2023-11-28 05:19:26|04242|18108|EICH|1.05T|1050000000000|3837.05|519906|12.65|36|2024-02-07|15/12/2023||36.54||41890000000|3824.5500488281|1|2023-11-10|15/09/2023|37.13|36.46|41150000000|40680000000|3541.8999023438|1
2023-11-28 05:19:31|04243|18113|EMAM|219.95B|219950000000|502.35|461966|16.14|33|2024-02-01|15/12/2023||6.5||10800000000|499.95001220703|1|2023-11-06|15/09/2023|4.1|3.96|8650000000|8560000000|508.79998779297|1
2023-11-28 05:19:37|04244|992809|ENDU|229.55B|229550000000|1630.9|124950|6.85|30|2024-02-07|15/12/2023||8.65||25860000000|1631.1500244141|1|2023-11-28|15/09/2023|12.3|11.24|25660000000|25850000000|1619.4499511719|1
2023-11-28 05:19:42|04245|18118|ESCO|356.03B|356030000000|3234.75|410413|40.63|30|2024-01-31|15/12/2023||17.00||26370000000|3202.6499023438|1|2023-11-03|15/09/2023|21.29|20.47|20460000000|20350000000|3054.8000488281|1
2023-11-28 05:19:48|04246|18122|EXID|239.87B|239870000000|282.25|2239298|51.71|42|2024-01-29|15/12/2023||3.02||41630000000|282.79998779297|1|2023-11-06|15/09/2023|3.4|3.4|41070000000|41070000000|256.10000610352|1
2023-11-28 05:19:54|04247|18125|FED|359.36B|359360000000|147.8|13552519|11.2|38|2024-01-15|15/12/2023||3.52||28280000000|147.5|1|2023-10-16|15/09/2023|4.12|4.02|27870000000|26940000000|147.5|1
2023-11-28 05:19:59|04248|18132|FOHE|279.79B|279790000000|370.05|1411011|27.46|42|2024-02-15|15/12/2023||1.98||17210000000|370.10000610352|1|2023-11-10|15/09/2023|2.3|2.28|17700000000|17700000000|342.20001220703|1
2023-11-28 05:20:05|04249|18137|GAIL|814.98B|814980000000|124|14299992|33.3|47|2024-02-12|15/12/2023||2.8||339100000000|124.30000305176|1|2023-10-31|15/09/2023|3.7|3.18|318070000000|341820000000|118.69999694824|1
2023-11-28 05:20:13|04250|1167243|GLAD|289.3B|289300000000|1775|378220|3.77|18|2024-01-22|15/12/2023||14.44||13990000000|1789.8000488281|1|2023-11-28|15/09/2023||11.78||13620000000|1756.5|1
2023-11-28 05:20:18|04251|18149|GLEN|222.05B|222050000000|787.15|1343365|84.47|42|2024-02-09|15/12/2023||12.08||36760000000|780.79998779297|1|2023-11-10|15/09/2023|8.25|7.13|32070000000|32630000000|784.09997558594|1
2023-11-28 05:20:23|04252|18150|GMRI|364.27B|364270000000|60.7|10456692|48.28|42|2024-02-13|15/12/2023||||12300000000|60.200000762939|1|2023-10-30|15/09/2023|-1.8||20640000000|20640000000|54.849998474121|1
2023-11-28 05:20:29|04253|18152|GOCP|1.02T|1020000000000|1000.75|767707|17.51|42|2024-01-30|15/12/2023||5.79||40170000000|1000.1500244141|1|2023-11-01|15/09/2023|4.4|4.36|36020000000|35920000000|991.84997558594|1
2023-11-28 05:20:35|04254|18153|GODI|223.43B|223430000000|661.65|536066|53.13|33|2024-02-14|15/12/2023|||||662.59997558594|1|2023-11-08|15/09/2023|||||658|1
2023-11-28 05:20:41|04255|18154|GODR|508.42B|508420000000|1829.5|691782|43|41|2024-02-01|15/12/2023||6.36||4210000000|1829.25|1|2023-11-02|15/09/2023|2.75|5.87|3430000000|6460000000|1664.25|1
2023-11-28 05:20:46|04256|18156|GRAS|1.29T|1290000000000|1964.75|675605|12.35|42|2024-02-14|15/12/2023||10.88||64200000000|1961.1999511719|1|2023-11-13|15/09/2023|12.1|12.5|64420000000|64420000000|1946.0999755859|1
2023-11-28 05:20:51|04257|18171|GGAS|294.77B|294770000000|428.05|1153613|-13.64|35|2024-02-08|15/12/2023||4.35||44210000000|428.20001220703|1|2023-11-03|15/09/2023|4.3|3.62|39910000000|37640000000|408.29998779297|1
2023-11-28 05:20:56|04258|18170|GSPT|158.18B|158180000000|280.25|939136|-0.3|38|2024-02-08|15/12/2023||6.59||2170000000|279.95001220703|1|2023-11-06|15/09/2023|9.4|6.05|5290000000|5260000000|266.5|1
2023-11-28 05:21:01|04259|18174|HVEL|807.13B|807130000000|1293|819856|3.58|47|2024-01-23|15/12/2023||5.85||46240000000|1285.9499511719|1|2023-10-19|15/09/2023|3.97|4.75|38910000000|41760000000|1340.3499755859|1
2023-11-28 05:21:06|04260|18176|HCLT|3.55T|3550000000000|1301|2233283|16.04|42|2024-01-15|15/12/2023||15.17||280430000000|1301.25|1|2023-10-11|15/09/2023|14.13|13.73|266720000000|268390000000|1261.8000488281|1
2023-11-28 05:21:12|04261|1089258|HDFA|621.29B|621290000000|2896|752250|31.76|27|2024-01-23|15/12/2023||18.52||5680000000|2896.3999023438|1|2023-11-28|15/09/2023||19.24||6550000000|2841.5500488281|1
2023-11-28 05:21:18|04262|18177|HDBK|11.62T|11620000000000|1530.55|18530627|-5.33|42|2024-01-22|15/12/2023||24.68||403900000000|1530.8499755859|1|2023-10-16|15/09/2023|21.06|21.07|380930000000|380940000000|1535.75|1
2023-11-28 05:21:38|04263|1054973|HDFL|1.44T|1440000000000|672|2714311|13.88|27|2024-01-19|15/12/2023||2.24||171340000000|672.25|1|2023-11-28|15/09/2023||1.96||150610000000|668|1
2023-11-28 05:21:44|04264|18179|HROM|718.39B|718390000000|3593.9|550081|30.9|44|2024-02-06|15/12/2023||46.64||92000000000|3593.6000976562|1|2023-10-31|15/09/2023|52.61|50.3|96940000000|93180000000|3110.3500976562|1
2023-11-28 05:21:50|04265|18187|HALC|1.15T|1150000000000|516.75|5760344|15.51|47|2024-02-07|15/12/2023||8.95||514000000000|516.75|1|2023-11-09|15/09/2023|9.87|12.47|546320000000|475430000000|488.04998779297|1
2023-11-28 05:21:54|04266|1072997|HIAE|1.54T|1540000000000|2294.35|1477018|64.03|25|2024-02-08|15/12/2023||15.07||58300000000|2300.1000976562|1|2023-11-28|15/09/2023|15.88|21.11|55570000000|56480000000|2240.3000488281|1
2023-11-28 05:22:00|04267|39868|HCPR|159.80B|159800000000|165.35|7317952|43.06|29|2024-01-31|15/12/2023|||||165.44999694824|1|2023-11-10|15/09/2023|||||144.25|1
2023-11-28 05:22:05|04268|18184|HPCL|483.02B|483020000000|339.15|5570702|41.58|46|2024-02-08|15/12/2023||18.41||1085170000000|256.29998779297|1|2023-11-05|15/09/2023|36.1|35.71|1026180000000|1216430000000|256.29998779297|1
2023-11-28 05:22:11|04269|18185|HLL|5.91T|5910000000000|2518|1418773|-0.87|45|2024-01-18|15/12/2023||11.08||160470000000|2518.0500488281|1|2023-10-20|15/09/2023|11.56|11.02|152760000000|153420000000|2548.1000976562|1
2023-11-28 05:22:16|04270|18186|HZNC|1.27T|1270000000000|301.4|445380|1.38|42|2024-01-18|15/12/2023||||89000000000|301.14999389648|1|2023-10-19|15/09/2023|4.09|3.9|67910000000|68520000000|313.25|1
2023-11-28 05:22:21|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|1.6|41|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2023-11-28 05:22:31|04272|18198|ICBK|6.48T|6480000000000|924.7|12967026|-0.1|38|2024-01-31|15/12/2023||13.69||243890000000|925.5|1|2023-10-21|15/09/2023|14.6|14.02|240850000000|240760000000|932.75|1
2023-11-28 05:22:36|04273|1050153|ICIL|708.86B|708860000000|1440.15|515548|24.08|28|2024-01-16|15/12/2023||7.25||64940000000|1434.5500488281|1|2023-10-18|15/09/2023|11.7|11.09|62720000000|62160000000|1360.3499755859|1
2023-11-28 05:22:41|04274|991131|ICIR|798.27B|798270000000|552.5|1704712|22.86|30|2024-01-16|15/12/2023||2.68||105820000000|553.5|1|2023-11-28|15/09/2023||2.19||104140000000|555.45001220703|1
2023-11-28 05:22:46|04275|1073007|ICCI|218.42B|218420000000|675.75|374589|27.94|29|2024-01-16|15/12/2023||||10110000000|675.90002441406|1|2023-11-29|15/09/2023||||12490000000|675.90002441406|1
2023-11-28 05:22:52|04276|960765|IDFB|603.06B|603060000000|85.25|38271091|44.88|32|2024-01-29|15/12/2023||1.32||56340000000|85.25|1|2023-10-28|15/09/2023|1.21|1.26|53800000000|53650000000|86.050003051758|1
2023-11-28 05:22:57|04277|1161582|INMR|155.89B|155890000000|2587.65|18818|18.75|20|2024-01-23|15/12/2023||15.6||3150000000|2586.6999511719|1|2023-11-28|15/09/2023||12.41||2980000000|2599.1000976562|1
2023-11-28 05:23:05|04278|18209|INBA|503.59B|503590000000|404.8|1797032|50.1|34|2024-01-26|15/12/2023||11.05||79000000000|405.20001220703|1|2023-10-26|15/09/2023|15.28|14.6|77330000000|77320000000|408.89999389648|1
2023-11-28 05:23:10|04279|18210|IHTL|596.43B|596430000000|419.45|3099019|30.59|42|2024-01-30|15/12/2023||3.21||19980000000|422.35000610352|1|2023-10-27|15/09/2023|1.15|1.14|14330000000|14330000000|374.79998779297|1
2023-11-28 05:23:21|04280|18197|IOC|1.48T|1480000000000|107.85|20131344|41.17|47|2024-02-14|15/12/2023||2.97||1872870000000|107.59999847412|1|2023-10-30|15/09/2023|9.53|7.97|2057900000000|2096940000000|86.900001525879|1
2023-11-28 05:23:26|04281|1169003|INID|994.51B|994510000000|76.4|85824371|139.15|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2023-11-28 05:23:31|04282|1153181|INIR|554.24B|554240000000|694.45|2181457|-4|21|2024-02-07|15/12/2023||3.00||8610000000|696.20001220703|1|2023-11-29|15/09/2023||3.66||10120000000|696.20001220703|1
2023-11-28 05:23:36|04283|18213|IGAS|273.67B|273670000000|390.35|2256186|-8.96|37|2024-02-14|15/12/2023||5.52||34630000000|389.79998779297|1|2023-10-31|15/09/2023|7.64|6.75|39570000000|35150000000|385.54998779297|1
2023-11-28 05:23:42|04284|39852|INUS|499.44B|499440000000|185.35|9053535|-8.62|42|2024-01-23|15/12/2023||6.02||72820000000|185.35000610352|1|2023-10-24|15/09/2023|4.8|5.46|71330000000|72010000000|177.80000305176|1
2023-11-28 05:23:47|04285|18215|INBK|1.15T|1150000000000|1478.85|2957166|24.35|42|2024-01-11|15/12/2023||30.93||76810000000|1477.5500488281|1|2023-10-17|15/09/2023|28.31|28.43|73590000000|67030000000|1446.4000244141|1
2023-11-28 05:23:53|04286|18216|INED|588.39B|588390000000|4561.85|280221|15.97|47|2024-02-01|15/12/2023||15.24||6000000000|4572.7998046875|1|2023-11-07|15/09/2023|16.55|15.48|5930000000|5950000000|4311.5498046875|1
2023-11-28 05:23:58|04287|18217|INFY|5.92T|5920000000000|1430|4898181|-12.12|37|2024-01-12|15/12/2023||14.92||387020000000|1431|1|2023-10-12|15/09/2023|14.99|15.03|392840000000|383990000000|1494.4000244141|1
2023-11-28 05:24:03|04288|961701|INGL|1.00T|1000000000000|2599.15|769340|34.69|30|2024-02-14|15/12/2023||90.45||184280000000|2599|1|2023-11-03|15/09/2023|4.9|6.65|149440000000|149390000000|2490.8999023438|1
2023-11-28 05:24:09|04289|18222|IPCA|278.31B|278310000000|1099|530230|24.86|47|2024-02-13|15/12/2023||5.1||21410000000|734.84997558594|1|2023-11-10|15/09/2023|5.7|5.85|20340000000|20320000000|734.84997558594|1
2023-11-28 05:24:14|04290|18224|ITC|5.44T|5440000000000|436.2|8921205|28.65|42|2024-02-02|15/12/2023||3.83||194510000000|436.45001220703|1|2023-10-19|15/09/2023|4|3.98|165500000000|167790000000|451.64999389648|1
2023-11-28 05:24:20|04291|18241|JNSP|676.06B|676060000000|659.05|2016490|26.79|42|2024-02-14|15/12/2023||14.46||131000000000|660.25|1|2023-10-31|15/09/2023|13.8|13.71|122500000000|122560000000|643.65002441406|1
2023-11-28 05:24:25|04292|18244|JSWE|692.39B|692390000000|421.6|5385489|36.85|42|2024-02-14|15/12/2023||||20116000000|420.10000610352|1|2023-10-20|15/09/2023|5.2|3.20|32590000000|29700000000|401.85000610352|1
2023-11-28 05:24:30|04293|18226|JSTL|1.90T|1900000000000|781.35|1964827|7.69|42|2024-01-19|15/12/2023||12.7||469000000000|783.5|1|2023-10-19|15/09/2023|11.33|11.24|445840000000|425490000000|784.40002441406|1
2023-11-28 05:24:37|04294|18247|JUBI|356.46B|356460000000|542.65|2615701|-2.05|44|2024-01-31|15/12/2023||1.59||14890000000|540.70001220703|1|2023-10-25|15/09/2023|1.1|1.07|13450000000|13460000000|524.84997558594|1
2023-11-28 05:24:42|04295|18260|KTKM|3.47T|3470000000000|1743.25|3364683|-9.56|42|2024-01-22|15/12/2023||19.01||87990000000|1742|1|2023-10-21|15/09/2023|16.06|16.06|86110000000|86100000000|1769.5999755859|1
2023-11-28 05:24:47|04296|39882|LTFH|346.48B|346480000000|140.5|9500402|60.47|40|2024-01-24|15/12/2023||2.36||21180000000|142.75|1|2023-10-20|15/09/2023|2.4|2.4|21570000000|21570000000|138.14999389648|1
2023-11-28 05:24:53|04297|991132|LTEH|481.91B|481910000000|4570|155283|17.26|30|2024-01-18|15/12/2023||31.51||24530000000|4569.9501953125|1|2023-11-28|15/09/2023||29.74||23870000000|4568.5498046875|1
2023-11-28 05:24:58|04298|18268|LART|4.19T|4190000000000|3047|1890568|47.95|42|2024-01-30|15/12/2023||22.49||541710000000|3047.1499023438|1|2023-10-30|15/09/2023|22.92|20.08|510240000000|508430000000|2901.8999023438|1
2023-11-28 05:25:02|04299|986039|LTIM|1.61T|1610000000000|5451.15|321172|10.82|30|2024-01-19|15/12/2023||41.49||91340000000|5443.2998046875|1|2023-10-18|15/09/2023|39.2|38.59|89050000000|88940000000|5213.75|1
2023-11-28 05:25:07|04300|994422|LAUL|201.19B|201190000000|373.45|1855273|-18.11|30|2024-01-25|15/12/2023||5.30||16360000000|374.10000610352|1|2023-11-28|15/09/2023||1.83||12980000000|372.75|1
2023-11-28 05:25:20|04301|18269|LICH|251.38B|251380000000|456.2|2460145|18.59|47|2024-01-25|15/12/2023||18.64||19770000000|455.79998779297|1|2023-11-01|15/09/2023|21.6|21.6|21590000000|21510000000|459.20001220703|1
2023-11-28 05:25:25|04302|18270|LUPN|569.32B|569320000000|1242.45|1085131|72.68|42|2024-02-08|15/12/2023||9||48040000000|1241.8499755859|1|2023-11-08|15/09/2023|10.8|10.83|50390000000|50100000000|1189.6999511719|1
2023-11-28 05:25:31|04303|18291|MRF|473.28B|473280000000|111593.55|5567|23.81|35|2024-02-08|15/12/2023||953||60220000000|111534.453125|1|2023-11-03|15/09/2023|1349|1357.6|60880000000|61200000000|110500.046875|1
2023-11-28 05:25:37|04304|985843|MGAS|101.38B|101380000000|1028|576445|14.96|30|2024-02-07|15/12/2023||31||15470000000|1027.5|1|2023-11-28|15/09/2023||34.58||15830000000|1024.5500488281|1
2023-11-28 05:25:42|04305|18273|MAHM|1.74T|1740000000000|1562.1|2393484|23.19|42|2024-02-09|15/12/2023||19.74||263180000000|1563.3499755859|1|2023-11-10|15/09/2023|28.9|28.72|243100000000|247890000000|1552.0500488281|1
2023-11-28 05:25:48|04306|18271|MMFS|326.17B|326170000000|266|3769288|24.1|36|2024-01-25|15/12/2023||5.21||19170000000|269.14999389648|1|2023-10-27|15/09/2023|1.9|4.1|16740000000|17400000000|269.79998779297|1
2023-11-28 05:25:53|04307|39888|MNFL|129.84B|129840000000|153.6|10469563|30.87|32|2024-02-08|15/12/2023||6.21||14840000000|152.25|1|2023-11-13|15/09/2023|6.61|6.6|14850000000|14850000000|138.35000610352|1
2023-11-28 05:25:59|04308|18276|MRCO|679.26B|679260000000|525.15|1417961|7.63|42|2024-02-08|15/12/2023||3.01||26570000000|525.90002441406|1|2023-10-30|15/09/2023|2.7|2.75|24760000000|24760000000|537.75|1
2023-11-28 05:26:04|04309|18277|MRTI|3.18T|3180000000000|10550|486772|16.2|42|2024-01-25|15/12/2023||108.52||361400000000|10540.200195312|1|2023-10-27|15/09/2023|123|122.46|370620000000|369670000000|10424.150390625|1
2023-11-28 05:26:10|04310|18279|MAXI|336.29B|336290000000|984|833162|45.6|44|2024-02-09|15/12/2023||3.77||74800000000|996.5|1|2023-10-31|15/09/2023|3.51|1.99|66300000000|66300000000|923.15002441406|1
2023-11-28 05:26:17|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.08|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2023-11-28 05:26:24|04312|18290|MBFL|433.21B|433210000000|2307.35|443992|16.58|43|2024-01-18|15/12/2023||21.28||34880000000|2308.4499511719|1|2023-10-19|15/09/2023|20.62|21.39|32770000000|33470000000|2255.1999511719|1
2023-11-28 05:26:29|04313|39890|MUTT|536.56B|536560000000|1334.5|482037|22.73|35|2024-02-08|15/12/2023||25.69||20450000000|1333.0999755859|1|2023-11-08|15/09/2023|24.68|26.09|19170000000|20040000000|1336.3499755859|1
2023-11-28 05:26:35|04314|39891|NATP|138.99B|138990000000|778.45|697074|37.92|32|2024-02-08|15/12/2023||3.4||3550000000|778.45001220703|1|2023-11-14|15/09/2023|20.6|18.28|10310000000|10490000000|794.25|1
2023-11-28 05:26:41|04315|18299|NALU|167.87B|167870000000|91.35|8909418|20.76|42|2024-02-09|15/12/2023||1.10||35070000000|91.650001525879|1|2023-11-09|15/09/2023|1.1|1.7|30430000000|31680000000|94|1
2023-11-28 05:26:46|04316|946691|NAFL|184.26B|184260000000|3717.5|266476|-14.22|30|2024-01-29|15/12/2023||32.83||7330000000|3697.5|1|2023-10-31|15/09/2023|12.2|14.54|4720000000|4720000000|3424.1499023438|1
2023-11-28 05:26:51|04317|30059|NEST|2.32T|2320000000000|24028.35|68465|23.86|42|2024-02-15|15/12/2023||72.32||46690000000|24014.150390625|1|2023-10-19|15/09/2023|85.95|86.85|50370000000|50280000000|23262.94921875|1
2023-11-28 05:26:57|04318|1053096|NIPF|255.23B|255230000000|407|947989|55.88|28|2024-01-25|15/12/2023||||4400000000|407.45001220703|1|2023-11-28|15/09/2023||3.95||4230000000|407.14999389648|1
2023-11-28 05:27:03|04319|18309|NMDC|513.59B|513590000000|175.45|16021933|46.41|44|2024-02-07|15/12/2023||3.80||50300000000|175.89999389648|1|2023-11-14|15/09/2023|3.5|3.5|40140000000|40130000000|175.25|1
2023-11-28 05:27:09|04320|18297|NTPC|2.48T|2480000000000|255.8|12922414|49.57|42|2024-01-31|15/12/2023||3.93||435990000000|255.89999389648|1|2023-10-28|15/09/2023|3.8|4.62|408750000000|420650000000|236.60000610352|1
2023-11-28 05:27:15|04321|18312|OEBO|503.08B|503080000000|1383.2|666790|55.5|42|2024-02-08|15/12/2023||12.37||12450000000|1383|1|2023-10-27|15/09/2023|12.6|12.59|12170000000|12170000000|1069.4000244141|1
2023-11-28 05:27:21|04322|18311|ONGC|2.40T|2400000000000|189.15|10058322|34.04|42|2024-02-09|15/12/2023||9.53||354800000000|190.80000305176|1|2023-11-09|15/09/2023|10.92|9.05|1468740000000|359490000000|195.35000610352|1
2023-11-28 05:27:28|04323|18313|OILI|321.80B|321800000000|297|2268447|49.52|47|2024-02-09|15/12/2023||13.81||55600000000|297.10000610352|1|2023-11-08|15/09/2023|3.87|19.4|88160000000|52920000000|311.64999389648|1
2023-11-28 05:27:35|04324|18325|PAGE|422.21B|422210000000|37856.45|23197|-20.57|33|2024-02-08|15/12/2023||150.38||13840000000|37890|1|2023-11-09|15/09/2023|134.7|134.78|11250000000|12250000000|37881.1484375|1
2023-11-28 05:27:39|04325|18334|PLNG|294.75B|294750000000|196.55|4346337|-6.56|37|2024-02-08|15/12/2023||8.78||129770000000|196.85000610352|1|2023-10-30|15/09/2023|5.45|5.74|125320000000|124250000000|220.25|1
2023-11-28 05:27:45|04326|18335|PFIZ|186.42B|186420000000|4075.55|24924|-8.91|30|2024-02-14|15/12/2023||32.70||6489000000|4075.5500488281|1|2023-10-28|15/09/2023|32.6||5750000000|5790000000|3936.5500488281|1
2023-11-28 05:27:50|04327|100258|PIIL|566.16B|566160000000|3709|262266|10.81|39|2024-02-01|15/12/2023||26.02||21210000000|3707.4499511719|1|2023-11-08|15/09/2023|31.6|32.09|21170000000|21170000000|3514.5|1
2023-11-28 05:27:55|04328|18337|PIDI|1.27T|1270000000000|2492|372116|-5.73|33|2024-01-24|15/12/2023||11.4||32910000000|2487.5|1|2023-11-08|15/09/2023|9|9|30760000000|30760000000|2438.3000488281|1
2023-11-28 05:28:01|04329|18339|PIRA|199.95B|199950000000|886.8|1214494|8.67|34|2024-02-08|15/12/2023|||||893.70001220703|1|2023-11-09|15/09/2023|4.72|6.5|11270000000|18370000000|988.34997558594|1
2023-11-28 05:28:07|04330|1127928|POLC|792.85B|792850000000|5207.45|517749|106.46|23|2024-01-19|15/12/2023||28.8||44930000000|5208.8500976562|1|2023-11-28|15/09/2023||28.3||42090000000|5280.2001953125|1
2023-11-28 05:28:16|04331|18341|PWFC|1.03T|1030000000000|311.45|21984693|188.42|46|2024-02-12|15/12/2023||||47330000000|312.10000610352|1|2023-11-07|15/09/2023|11.66|9.9|48250000000|36330000000|260.75|1
2023-11-28 05:28:22|04332|18342|PGRD|1.95T|1950000000000|210.35|14160303|27.2|47|2024-02-01|15/12/2023||3.88||108895000000|209.85000610352|1|2023-11-07|15/09/2023|5.4|5.2|104190000000|104960000000|208.19999694824|1
2023-11-28 05:28:28|04333|18344|PREG|376.09B|376090000000|939.5|1140748|98.91|42|2024-02-07|15/12/2023||4.2||24020000000|939.40002441406|1|2023-11-07|15/09/2023|21.2|21.2|22360000000|22360000000|800.59997558594|1
2023-11-28 05:28:32|04334|18346|PROC|579.01B|579010000000|17718.5|8454|28.29|29|2024-01-30|15/12/2023||||10930000000|17699.349609375|1|2023-10-30|15/09/2023|||11380000000||17000.5|1
2023-11-28 05:28:38|04335|18350|PNBK|839.04B|839040000000|76.7|63562418|41.6|42|2024-02-06|15/12/2023||2.88||134300000000|76.75|1|2023-10-26|15/09/2023|1.59|1.6|129510000000|129510000000|69.5|1
2023-11-28 05:28:44|04336|987147|RATB|140.99B|140990000000|234.9|9786464|56.28|32|2024-01-25|15/12/2023||||21850000000|235.19999694824|1|2023-11-28|15/09/2023||4.98||21620000000|234.5|1
2023-11-28 05:28:50|04337|18371|RECM|878.84B|878840000000|332.55|19887195|209.9|41|2024-02-06|15/12/2023||||44210000000|333.79998779297|1|2023-11-01|15/09/2023|14.3|10.4|42400000000|42380000000|287.60000610352|1
2023-11-28 05:28:55|04338|18367|RELI|15.13T|15130000000000|2379.25|6036218|0.74|42|2024-01-19|15/12/2023||29.79||2427870000000|2379.25|1|2023-10-27|15/09/2023|25.7|26.01|2319000000000|2285240000000|2226.5|1
2023-11-28 05:29:01|04339|18016|SANO|183.26B|183260000000|7935.8|16366|41.14|33|2024-02-22|15/12/2023||74.40||6720000000|7928.3500976562|1|2023-11-08|15/09/2023|66.05|66|7150000000|7150000000|7777.1499023438|1
2023-11-28 05:29:06|04340|18376|SBI|5.02T|5020000000000|561.95|13889978|-7.69|42|2024-02-02|15/12/2023||15.58||498940000000|562.09997558594|1|2023-11-04|15/09/2023|16.06|15.95|502910000000|469630000000|578.15002441406|1
2023-11-28 05:29:11|04341|1158869|SBIC|702.69B|702690000000|740|1445463|-8.39|20|2024-01-23|15/12/2023||6.75||38930000000|735.70001220703|1|2023-11-28|15/09/2023||6.3||37820000000|739.15002441406|1
2023-11-28 05:29:16|04342|1050746|SBIL|1.40T|1400000000000|1398.1|966224|13.72|27|2024-01-19|15/12/2023||6.45||211600000000|1397.4499511719|1|2023-11-28|15/09/2023||5.52||228700000000|1409.6999511719|1
2023-11-28 05:29:22|04343|18383|SHCM|941.17B|941170000000|26100|27732|10.32|47|2024-01-25|15/12/2023||163.85||48420000000|26130.05078125|1|2023-11-07|15/09/2023|136.18|125.34|45850000000|45790000000|26401|1
2023-11-28 05:29:28|04344|18386|SHMF|733.86B|733860000000|1956.9|1176576|52.13|42|2024-01-25|15/12/2023||47.19||50630000000|1956.9499511719|1|2023-10-25|15/09/2023|46.51|45.15|49430000000|46210000000|1880|1
2023-11-28 05:29:34|04345|18387|SIEM|1.28T|1280000000000|3596.1|308490|30.59|42|2024-02-08|15/12/2023||9.80||50220000000|3595.3000488281|1|2023-11-28|15/09/2023||14||52390000000|3628.6000976562|1
2023-11-28 05:29:39|04346|18397|SRFL|699.86B|699860000000|2343.4|372901|3.3|30|2024-02-05|15/12/2023||21.5||38440000000|2346.9499511719|1|2023-10-27|15/09/2023|10.15|10.19|31770000000|31730000000|2106.3500976562|1
2023-11-28 05:29:45|04347|18399|SAIL|370.71B|370710000000|89.8|16123179|6.96|42|2024-02-08|15/12/2023||1.3||260000000000|90.550003051758|1|2023-11-10|15/09/2023|3.75|3.49|297000000000|287440000000|87.150001525879|1
2023-11-28 05:29:50|04348|18405|SUN|2.86T|2860000000000|1191.55|1859474|15.63|42|2024-02-14|15/12/2023||9.82||122380000000|1191.4000244141|1|2023-11-01|15/09/2023|9.9|9.94|121920000000|121290000000|1088.5999755859|1
2023-11-28 05:29:57|04349|18406|SUTV|262.76B|262760000000|667.55|1303627|37.83|47|2024-02-09|15/12/2023||9.94||9740000000|666.34997558594|1|2023-11-10|15/09/2023|11.6|11.65|10180000000|10220000000|655.90002441406|1
2023-11-28 05:30:02|04350|958336|SYNN|299.75B|299750000000|755.65|874907|22.47|30|2024-01-23|15/12/2023||3.61||9770000000|754|1|2023-10-17|15/09/2023|3|2.97|9100000000|9100000000|776.90002441406|1
2023-11-28 05:30:11|04351|18417|TTCH|245.30B|245300000000|963.55|683881|-7.17|42|2024-02-06|15/12/2023||12.67||42850000000|962.65002441406|1|2023-11-10|15/09/2023|13.05|21.02|39990000000|44750000000|959.09997558594|1
2023-11-28 05:30:16|04352|18419|TATA|481.32B|481320000000|1694|864432|32.99|41|2024-01-23|15/12/2023||||49900000000|1699.0999755859|1|2023-10-18|15/09/2023|7.74|12.60|48730000000|47660000000|1787.5999755859|1
2023-11-28 05:30:22|04353|18420|TCS|12.64T|12640000000000|3462.3|1841113|1.9|42|2024-01-11|15/12/2023||31.67||605160000000|3438.9499511719|1|2023-10-11|15/09/2023|31|30.97|596920000000|602680000000|3628.8999023438|1
2023-11-28 05:30:29|04354|18422|TACN|860.54B|860540000000|929|1439463|17.46|42|2024-02-02|15/12/2023||4.28||39280000000|930.54998779297|1|2023-10-30|15/09/2023|3.64|3.77|37340000000|37260000000|891.09997558594|1
2023-11-28 05:30:34|04355|18421|TTEX|518.19B|518190000000|8321|125796|22.71|30|2024-01-17|15/12/2023||33.03||8940000000|8325|1|2023-10-17|15/09/2023|32.12|32.24|8820000000|8960000000|7477.0498046875|1
2023-11-28 05:30:40|04356|18425|TAMO|2.64T|2640000000000|690|9667402|55.52|38|2024-02-15|15/12/2023||12.49||1102740000000|690.59997558594|1|2023-11-01|15/09/2023|9.9|10.56|1051280000000|1068760000000|628.65002441406|1
2023-11-28 05:30:46|04357|18426|TTPW|839.74B|839740000000|262.95|9777645|15.19|42|2024-02-01|15/12/2023||1.94||147340000000|262.89999389648|1|2023-11-08|15/09/2023|2.7|2.72|157380000000|158140000000|249.80000305176|1
2023-11-28 05:30:51|04358|18428|TISC|1.55T|1550000000000|126.25|32411203|18.6|42|2024-02-09|15/12/2023||1.65||607000000000|126.44999694824|1|2023-10-31|15/09/2023|-5.07|0.726|556820000000|550510000000|119.15000152588|1
2023-11-28 05:30:57|04359|18429|TEML|1.05T|1050000000000|1192.05|2060967|10.9|42|2024-01-29|15/12/2023||9.07||129520000000|1191.9499511719|1|2023-10-24|15/09/2023|5.57|9.03|128640000000|132190000000|1155.9499511719|1
2023-11-28 05:31:03|04360|18272|TRCE|227.63B|227630000000|961.45|491548|46.19|37|2024-01-31|15/12/2023||2.88||21500000000|962.65002441406|1|2023-11-09|15/09/2023|4.3|3.27|23290000000|23320000000|1009.950012207|1
2023-11-28 05:31:09|04361|18433|TITN|3.04T|3040000000000|3431.6|836201|30.88|42|2024-02-01|15/12/2023||10.39||130000000000|3445.4499511719|1|2023-11-03|15/09/2023|10.42|10.46|116600000000|102790000000|3201.5|1
2023-11-28 05:31:15|04362|18435|TORP|710.99B|710990000000|2091.75|434497|27.93|42|2024-02-07|15/12/2023||12.08||27380000000|2081.8500976562|1|2023-10-23|15/09/2023|11.4|11.4|26600000000|26580000000|1891.5999755859|1
2023-11-28 05:31:25|04363|18436|TOPO|411.58B|411580000000|860.45|412636|49.31|30|2024-02-06|15/12/2023||||53625000000|852.79998779297|1|2023-11-09|15/09/2023|11.3|12|69610000000|69180000000|752.65002441406|1
2023-11-28 05:31:31|04364|18437|TREN|945.86B|945860000000|2657.6|700530|84.59|35|2024-02-08|15/12/2023||6.26||32950000000|1321.25|1|2023-11-07|15/09/2023|8.1|8|28910000000|28970000000|1321.25|1
2023-11-28 05:31:37|04365|18442|TVSM|857.51B|857510000000|1803.7|1037467|73.5|47|2024-01-23|15/12/2023||10.34||81070000000|1804.1999511719|1|2023-10-30|15/09/2023|11.3|11.13|81450000000|81380000000|1591.8499755859|1
2023-11-28 05:31:42|04366|18445|ULTC|2.50T|2500000000000|8661.1|296241|24.47|42|2024-01-22|15/12/2023||65.78||170260000000|8682.0498046875|1|2023-10-19|15/09/2023|44.4|43.81|160120000000|158360000000|8278.2998046875|1
2023-11-28 05:31:48|04367|18447|UNBK|794.24B|794240000000|107.15|30174412|39.8|47|2024-01-24|15/12/2023||3.10||131700000000|107.90000152588|1|2023-10-27|15/09/2023|5.1|5.14|128210000000|118260000000|94.75|1
2023-11-28 05:31:53|04368|18449|UBBW|421.20B|421200000000|1596.5|255219|-4.35|37|2024-02-08|15/12/2023||3.4||18830000000|1599.4000244141|1|2023-10-19|15/09/2023|4.1|4.1|18880000000|18890000000|1567.5500488281|1
2023-11-28 05:31:59|04369|18451|UNSP|735.62B|735620000000|1036.4|889084|17.05|44|2024-01-24|15/12/2023||4.4||31700000000|1038.3000488281|1|2023-11-07|15/09/2023|4.69|4.14|28650000000|27930000000|1070.3499755859|1
2023-11-28 05:32:04|04370|18450|UPLL|419.55B|419550000000|558.95|2510159|-28.08|42|2024-01-31|15/12/2023||18.99||143660000000|558.59997558594|1|2023-10-29|15/09/2023|-2.54|5.72|101700000000|108730000000|558.65002441406|1
2023-11-28 05:32:08|04371|993204|VARB|1.39T|1390000000000|1070.5|1840390|85.45|29|2024-02-29|15/12/2023||||25920000000|1068.5500488281|1|2023-11-06|15/09/2023|4|7.96|38710000000|38760000000|951.84997558594|1
2023-11-28 05:32:15|04372|18377|VDAN|864.25B|864250000000|233|8922674|-26.65|42|2024-02-01|15/12/2023||3.20||352000000000|232.89999389648|1|2023-11-05|15/09/2023|-4.8|2.7|385460000000|331100000000|232.75|1
2023-11-28 05:32:20|04373|18200|||||||42|2024-02-09|15/12/2023||-1.08||107000000000|13.5|1|2023-10-26|15/09/2023|-1.79|-2.7|107160000000|107010000000|10.85000038147|1
2023-11-28 05:32:26|04374|18462|VOLT|272.27B|272270000000|819.85|974089|-0.53|42|2024-02-09|15/12/2023||2.91||24030000000|822.40002441406|1|2023-10-18|15/09/2023|1.11|3.02|22930000000|21220000000|850.95001220703|1
2023-11-28 05:32:31|04375|18466|WHIR|196.84B|196840000000|1553.15|82494|3.27|30|2024-02-01|15/12/2023||3.6||16010000000|1551.9499511719|1|2023-11-03|15/09/2023|2.9|4.6|15220000000|17180000000|1605|1
2023-11-28 05:32:37|04376|18467|WIPR|2.07T|2070000000000|395.45|4622587|-1.69|37|2024-01-19|15/12/2023||5.1||222510000000|396.25|1|2023-10-18|15/09/2023|5.04|5.41|225160000000|228690000000|411.39999389648|1
2023-11-28 05:32:43|04377|18470|YESB|565.13B|565130000000|19.65|196556472|16.81|47|2024-01-22|15/12/2023||0.19||38740000000|19.700000762939|1|2023-10-20|15/09/2023|0.08|0.1133|31350000000|36340000000|17.049999237061|1
2023-11-28 05:32:48|04378|18471|ZEE|244.93B|244930000000|254.75|8645045|-2.54|42|2024-01-17|15/12/2023||2.24||22210000000|255.75|1|2023-11-09|15/09/2023|1.4|1.34|24380000000|21750000000|259.70001220703|1
2023-11-28 05:32:54|04379|946102|2670|609.88B|609880000000|2462.5|932305|-65.05|36|2024-01-10|15/11/2023||27.06||80310000000|2462.5|1|2023-10-11|15/08/2023|36.89|31.47|80890000000|80290000000|2670|1
2023-11-28 05:33:00|04380|946298|8572|532.96B|532960000000|340.2|1387210|2.94|36|2024-02-01|15/12/2023||||73000000000|340.20001220703|1|2023-11-09|15/09/2023|8.63||73370000000|71700000000|344.10000610352|1
2023-11-28 05:33:08|04381|946144|4401|295.95B|295950000000|2888|272784|25.84|36|2024-02-09|15/12/2023||||100030000000|2888|1|2023-11-10|15/09/2023|53.17||93060000000|95440000000|2496|1
2023-11-28 05:33:15|04382|44296|6857|3.34T|3340000000000|4529|12153971|94.93|41|2024-01-30|15/12/2023||24.26||121230000000|4527|1|2023-10-31|15/09/2023|22.69|23.16|116260000000|115120000000|4002|1
2023-11-28 05:33:20|04383|44267|8267|2.64T|2640000000000|3081|1901010|8.04|41|2024-01-10|15/11/2023||-11.7||2265000000000|3085|1|2023-10-11|15/08/2023|6.55|0.32|2386540000000|2338030000000|3043|1
2023-11-28 05:33:26|04384|946297|8570|276.09B|276090000000|1279|992295|-13.95|38|2024-01-10|15/11/2023||32.8||120030000000|1280|1|2023-10-10|15/08/2023|16.87|33.6|120960000000|119340000000|1271|1
2023-11-28 05:33:34|04385|946310|8905|391.97B|391970000000|1724.5|651971|0.67|36|2024-01-09|15/11/2023||27.56||101850000000|1724.5|1|2023-10-10|15/08/2023|18.16|35.65|105280000000|104650000000|1791.5|1
2023-11-28 05:33:39|04386|44240|5201|1.14T|1140000000000|5361|981982|15.85|30|2024-02-07|15/12/2023||||546780000000|5373|1|2023-11-02|15/09/2023|79.76||498500000000|509200000000|5203|1
2023-11-28 05:33:45|04387|949910|4206|213.98B|213980000000|3344|134611|0.93|36|2024-01-31|15/12/2023||||64500000000|3344|1|2023-10-30|15/09/2023|66.47||58810000000|62200000000|3342|1
2023-11-28 05:33:53|04388|952959|9627|155.98B|155980000000|4439|299605|-38.14|36|2024-03-01|15/01/2024||81.62||96410000000|4439|1|2023-12-06|15/10/2023||27.33||96290000000|4439|1
2023-11-28 05:33:59|04389|946132|4088|447.94B|447940000000|1966|537279|18.41|36|2024-02-07|15/12/2023||54.1||273250000000|1966.5|1|2023-11-09|15/09/2023|44.66|47.5|246940000000|256130000000|1864.5|1
2023-11-28 05:34:05|04390|946246|7259|1.46T|1460000000000|5415|998279|40.39|36|2024-02-02|15/12/2023||138.79||1216020000000|5416|1|2023-10-30|15/09/2023|106.31|162.6|1262980000000|1214280000000|5474|1
2023-11-28 05:34:10|04391|44209|2802|2.91T|2910000000000|5600|1903076|29.4|41|2024-01-31|15/12/2023||61.81||392630000000|5608|1|2023-11-06|15/09/2023|37.03|43.04|348480000000|357180000000|5641|1
2023-11-28 05:34:16|04392|946105|2784|446.69B|446690000000|2388.5|580915|36.99|36|2024-02-05|15/12/2023||37.83||748980000000|2387.5|1|2023-11-07|15/09/2023|40.14|33.57|718800000000|705590000000|2450|1
2023-11-28 05:34:21|04393|44281|6770|258.11B|258110000000|1264.5|1352716|-7.85|41|2024-01-30|15/12/2023||45.03||257050000000|1262.5|1|2023-10-30|15/09/2023|44.2|38.78|256500000000|252840000000|1216.5|1
2023-11-28 05:34:29|04394|44146|6113|504.33B|504330000000|1467.5|1367571|31.23|42|2024-02-09|15/12/2023||||94200000000|1467.5|1|2023-11-09|15/09/2023|30.2||100530000000|98690000000|1470.5|1
2023-11-28 05:34:36|04395|952375|6436|226.17B|226170000000|3154|156384|23.26|35|2024-02-02|15/12/2023||||32200000000|3154|1|2023-10-27|15/09/2023|55.4||38320000000|38310000000|3109|1
2023-11-28 05:34:41|04396|44248|9202|1.43T|1430000000000|3055|2854140|4.22|41|2024-02-01|15/12/2023||53.73||528300000000|3061|1|2023-10-31|15/09/2023|133.66|94.23|541700000000|528240000000|2916|1
2023-11-28 05:34:47|04397|946220|6754|164.92B|164920000000|1252.5|1158076|-17.24|36|2024-01-31|15/12/2023||21.28||28350000000|1252.5|1|2023-10-30|15/09/2023|21.19|16.79|28150000000|26720000000|995.20001220703|1
2023-11-28 05:34:52|04398|44282|8304|357.83B|357830000000|3061|1772173|15.56|42|2024-01-29|15/12/2023||45.29||21400000000|3059|1|2023-11-13|15/09/2023|45.17|48.97|68860000000|21600000000|3006|1
2023-11-28 05:34:57|04399|951876|2815|150.96B|150960000000|4740|78527|-1.86|35|2024-02-07|15/12/2023||57.35||17290000000|4710|1|2023-11-10|15/09/2023|45.37|46.04|14370000000|14720000000|4980|1
2023-11-28 05:35:07|04400|952550|7476|181.42B|181420000000|5011|90044|-24.96|35|2024-01-31|15/12/2023||||24740000000|5011|1|2023-10-31|15/09/2023|49.29||22380000000|22600000000|4706|1
2023-11-28 05:35:13|04401|44184|2502|2.75T|2750000000000|5424|1571610|22.69|41|2024-02-15|15/12/2023||77.29||700960000000|5425|1|2023-11-10|15/09/2023|132.7|110.31|770000000000|755780000000|5672|1
2023-11-28 05:35:19|04402|992296|7747|771.42B|771420000000|2835|914297|8.53|30|2024-02-14|15/12/2023||15.35||25130000000|2835|1|2023-11-14|15/09/2023|22.37|17.26|28710000000|24860000000|2642|1
2023-11-28 05:35:24|04403|44274|3407|1.41T|1410000000000|1016|5174674|-1.07|41|2024-02-07|15/12/2023||20.29||711940000000|1016.5|1|2023-11-07|15/09/2023|15.33|15.17|695190000000|688620000000|953.70001220703|1
2023-11-28 05:35:30|04404|946263|7936|957.78B|957780000000|5246|1384484|70.83|34|2024-02-14|15/12/2023||-26.18||126350000000|5246|1|2023-11-10|15/09/2023|84.51|44.76|158030000000|152590000000|5096|1
2023-11-28 05:35:36|04405|44160|4503|3.24T|3240000000000|1804.5|7644561|-15.92|41|2024-01-31|15/12/2023||22.56||395880000000|1805.5|1|2023-11-01|15/09/2023|-0.8|25.57|392150000000|354900000000|1900|1
2023-11-28 05:35:43|04406|953004|9832|120.37B|120370000000|1543.5|299311|4.22|35|2024-01-30|15/12/2023|||||1543.5|1|2023-10-31|15/09/2023|48.67||54210000000||1538.5|1
2023-11-28 05:35:48|04407|946226|6845|616.29B|616290000000|4689|277710|8.76|36|2024-02-06|15/12/2023||41.72||70500000000|4687|1|2023-11-07|15/09/2023|62.08|45.13|70680000000|68420000000|4810|1
2023-11-28 05:35:53|04408|946262|7832|1.96T|1960000000000|2966.5|1953834|-0.9|36|2024-02-06|15/12/2023||47.65||280190000000|2970|1|2023-11-07|15/09/2023|46.02|48.4|277190000000|271750000000|3251|1
2023-11-28 05:35:59|04409|987115|6532|715.99B|715990000000|4693|1055052|0.43|29|2024-01-12|15/11/2023||48.03||25400000000|4695|1|2023-10-13|15/08/2023|35.66|36.75|22010000000|22320000000|5024|1
2023-11-28 05:36:05|04410|991446|2412|235.80B|235800000000|1485|926519|-32.47|30|2024-02-01|15/12/2023||||12190000000|1485|1|2023-11-14|15/09/2023|6.96||9160000000|9950000000|1162.5|1
2023-11-28 05:36:10|04411|946340|9783|251.53B|251530000000|2607.5|695771|29.94|36|2024-02-09|15/12/2023||||106250000000|2607|1|2023-11-10|15/09/2023|75.05||103050000000|103650000000|1791.5|1
2023-11-28 05:36:17|04412|44235|5108|4.14T|4140000000000|6044|1772345|14.97|38|2024-02-16|15/12/2023||137.26||1151300000000|6044|1|2023-11-10|15/09/2023|122.35|149.9|1096440000000|1102730000000|5946|1
2023-11-28 05:36:23|04413|946206|6448|622.62B|622620000000|2434.5|720205|10.9|36|2024-02-07|15/12/2023||45.4||218800000000|2434.5|1|2023-11-07|15/09/2023|49.53|42|199230000000|201530000000|2435.5|1
2023-11-28 05:36:29|04414|949900|2229|349.47B|349470000000|2796|473044|-4.8|36|2024-02-06|15/12/2023||40.27||78930000000|2797.5|1|2023-10-31|15/09/2023|36.92|29.74|73920000000|73730000000|2767|1
2023-11-28 05:36:34|04415|44187|7751|3.74T|3740000000000|3785|3570553|17.83|30|2024-01-31|15/12/2023||69.8||1218820000000|3786|1|2023-10-26|15/09/2023|62.65|66.8|1025250000000|1063120000000|3675|1
2023-11-28 05:36:40|04416|946272|8060|481.63B|481630000000|3714|136027|16.21|36|2024-01-30|15/12/2023||82.75||173600000000|3713|1|2023-10-25|15/09/2023|55.47|61.3|141770000000|150670000000|3795|1
2023-11-28 05:36:44|04417|946338|9697|1.03T|1030000000000|4942|1233985|11.31|36|2024-01-30|15/12/2023||37.56||33950000000|4941|1|2023-10-26|15/09/2023|34.07|40.88|31080000000|30360000000|5404|1
2023-11-28 05:36:49|04418|44306|6952|292.98B|292980000000|1264.5|1172502|-7.51|30|2024-02-01|15/12/2023||13.9||70440000000|1264.5|1|2023-11-08|15/09/2023|16.31|12.55|70860000000|67520000000|1214.5|1
2023-11-28 05:36:55|04419|44218|9022|3.44T|3440000000000|3499|2051165|-79|41|2024-01-29|15/12/2023||39.51||424110000000|3496|1|2023-10-30|15/09/2023|106.23|54.58|422410000000|395300000000|3392|1
2023-11-28 05:37:02|04420|952820|8439|722.36B|722360000000|5903|124981|19.7|35|2024-02-05|15/12/2023|||||2.9179436480475|2023-12-28|2023-11-10|15/09/2023|140.95|142.1|356470000000|356500000000|2.7904102817598|2023-12-28
2023-11-28 05:37:07|04421|44307|8331|821.21B|821210000000|1128.5|2651611|32.69|42|2024-02-02|15/12/2023||21.85|||1126.5|1|2023-11-08|15/09/2023|22.6|17.48|77160000000|46900000000|1095.5|1
2023-11-28 05:37:11|04422|44283|9502|1.37T|1370000000000|1813|2240742|37.25|30|2024-02-01|15/12/2023||28.1||836250000000|1812|1|2023-10-27|15/09/2023|144.79|82.1|943940000000|992930000000|1805|1
2023-11-28 05:37:16|04423|44175|4519|8.22T|8220000000000|5008|2124023|36.44|31|2024-02-01|15/12/2023||48.22||285360000000|4997|1|2023-10-24|15/09/2023|47.15|48.9|257900000000|234430000000|4519|1
2023-11-28 05:37:23|04424|946330|9504|347.72B|347720000000|964|2430132|25.55|30|2024-01-30|15/12/2023||38.9||420000000000|964.09997558594|1|2023-10-31|15/09/2023|167.64|58.3|440470000000|480000000000|944.90002441406|1
2023-11-28 05:37:32|04425|946097|2579|346.21B|346210000000|1929.5|798637|30.21|36|2024-02-15|15/12/2023||-24.91||206200000000|1929.5|1|2023-11-09|15/09/2023|43.54|34.37|259720000000|251180000000|1985|1
2023-11-28 05:37:38|04426|952591|7616|197.14B|197140000000|2274.5|409271|22.86|35|2024-02-07|15/12/2023|||||2274.5|1|2023-11-09|15/09/2023|2.77||60770000000||2361|1
2023-11-28 05:37:43|04427|44124|1721|387.99B|387990000000|3230|446342|27.44|41|2024-02-09|15/12/2023||41.61||127410000000|3233|1|2023-11-09|15/09/2023|52.34||134120000000|124630000000|3007|1
2023-11-28 05:37:48|04428|976159|7186|834.67B|834670000000|709.6|4188210|44.64|32|2024-02-02|15/12/2023||12.99|||708.90002441406|1|2023-11-10|15/09/2023|14.88|12.41|93310000000|51000000000|655.79998779297|1
2023-11-28 05:37:54|04429|962543|5021|511.51B|511510000000|5847|688456|51.9|31|2024-02-08|15/12/2023||193.3||694630000000|5845|1|2023-11-08|15/09/2023|496.03|513.9|699850000000|680430000000|5410|1
2023-11-28 05:38:01|04430|949906|3349|617.74B|617740000000|15560|203447|5.78|35|2024-01-12|15/11/2023||113.44||221020000000|15555|1|2023-10-11|15/08/2023|164.35|166.67|241650000000|236300000000|15900|1
2023-11-28 05:38:06|04431|44262|8253|414.77B|414770000000|2518.5|765118|40.74|42|2024-02-09|15/12/2023||72.24||91630000000|2530|1|2023-11-10|15/09/2023|167.83|68.79|89240000000|88380000000|2264|1
2023-11-28 05:38:11|04432|952146|4751|453.30B|453300000000|896.9|8744094|-33.28|35|2024-01-31|15/12/2023||||182370000000|905.40002441406|1|2023-11-01|15/09/2023|3.42|4.54|185230000000|178700000000|789.70001220703|1
2023-11-28 05:38:15|04433|44207|7912|1.03T|1030000000000|4086|699335|45.21|41|2024-02-14|15/12/2023||||373800000000|4090|1|2023-11-10|15/09/2023|72.74||348650000000|346850000000|3905|1
2023-11-28 05:38:20|04434|44138|8750|3.11T|3110000000000|3179|3654313|27.34|42|2024-02-14|15/12/2023||70.45||1906500000000|3160|1|2023-11-14|15/09/2023|91.66|68.7|2533290000000|1800400000000|3077|1
2023-11-28 05:38:25|04435|946137|4202|396.28B|396280000000|1416|1184113|39.04|36|2024-02-06|15/12/2023||39.3||145530000000|1416|1|2023-11-02|15/09/2023|51.67|39.06|140200000000|140500000000|1311|1
2023-11-28 05:38:32|04436|946177|5471|293.86B|293860000000|6894|131666|57.95|36|2024-01-29|15/12/2023||||150900000000|6894|1|2023-10-30|15/09/2023|120.82||146660000000|147990000000|5932|1
2023-11-28 05:38:39|04437|946202|6383|988.90B|988900000000|2668|1757995|13.23|36|2024-02-09|15/12/2023||27.51||156750000000|2668|1|2023-11-08|15/09/2023|18.7|27.35|146720000000|147870000000|2640.5|1
2023-11-28 05:38:44|04438|44190|4568|7.55T|7550000000000|3942|4753677|-14.63|41|2024-01-31|15/12/2023||19.36||389530000000|3936|1|2023-10-31|15/09/2023|20.85|20.25|375510000000|364190000000|3875|1
2023-11-28 05:38:50|04439|976160|7458|235.72B|235720000000|2221|239329|5.12|32|2024-02-09|15/12/2023||27.48||36490000000|2221|1|2023-11-09|15/09/2023|29.18|26.56|35880000000|36220000000|2256|1
2023-11-28 05:38:55|04440|44181|6367|6.55T|6550000000000|22405|1068592|-1.82|41|2024-02-14|15/12/2023||213.87||1018940000000|22430|1|2023-11-07|15/09/2023|248.5|271.72|1130440000000|1109840000000|23090|1
2023-11-28 05:39:01|04441|44182|7735|994.94B|994940000000|10505|1347840|15.07|41|2024-01-31|15/12/2023||170.64||128860000000|10510|1|2023-10-31|15/09/2023|178.41|143.42|123570000000|119890000000|7270|1
2023-11-28 05:39:07|04442|952021|3880|174.60B|174600000000|1050.5|382935|-5.06|35|2024-02-09|15/12/2023||||170660000000|1049.5|1|2023-11-10|15/09/2023|3.72||169220000000|169990000000|1149|1
2023-11-28 05:39:23|04443|946085|1878|1.06T|1060000000000|16330|209189|3.45|36|2024-01-30|15/12/2023||284.67||432430000000|16330|1|2023-10-30|15/09/2023|300.01|269.24|429080000000|427850000000|15295|1
2023-11-28 05:39:30|04444|44149|1925|2.72T|2720000000000|4142|1497158|28.2|42|2024-02-09|15/12/2023||98.74||1186370000000|4142|1|2023-11-10|15/09/2023|143.69|125.71|1330230000000|1185670000000|4232|1
2023-11-28 05:39:34|04445|44332|8601|1.36T|1360000000000|953.8|6748445|52.95|41|2024-01-30|15/12/2023||||134400000000|950.29998779297|1|2023-10-31|15/09/2023|20.59|14.8|303830000000|128870000000|844.79998779297|1
2023-11-28 05:39:41|04446|946114|3107|273.52B|273520000000|2927|261855|30.19|36|2024-02-07|15/12/2023||||249600000000|2926|1|2023-11-09|15/09/2023|54.4||236580000000|237720000000|2859.5|1
2023-11-28 05:39:46|04447|102045|2432|166.91B|166910000000|1501.5|483597|-22.44|30|2024-02-08|15/12/2023||-5.47||34560000000|1501.5|1|2023-11-08|15/09/2023|24.82|33.58|39000000000|39910000000|1511|1
2023-11-28 05:39:51|04448|44110|4061|223.68B|223680000000|2591|509639|-23.53|42|2024-02-07|15/12/2023||51.37||109170000000|2592|1|2023-11-08|15/09/2023|49.46|43.82|103540000000|100270000000|2729.5|1
2023-11-28 05:39:57|04449|44301|6902|6.89T|6890000000000|2300|4131674|-69.74|41|2024-02-02|15/12/2023||48.28||1793980000000|2300|1|2023-10-31|15/09/2023|27.87|38.74|1800640000000|1769150000000|2264|1
2023-11-28 05:40:03|04450|44145|4324|1.05T|1050000000000|3969|981503|-10.38|40|2024-02-13|15/12/2023||143.85||368470000000|3978|1|2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000|4491|1
2023-11-28 05:40:10|04451|946157|4631|231.44B|231440000000|2452|308934|-3.47|32|2024-02-16|15/12/2023||||274200000000|2451|1|2023-11-14|15/09/2023|-39.67||266310000000|267390000000|2449.5|1
2023-11-28 05:40:16|04452|946194|6146|3.35T|3350000000000|30920|1361700|123.24|36|2024-01-24|15/12/2023||173.01||76360000000|30920|1|2023-10-19|15/09/2023|184.87|193.8|72300000000|60600000000|29660|1
2023-11-28 05:40:22|04453|946193|6141|329.73B|329730000000|2631.5|1024208|40.72|34|2024-02-13|15/12/2023||||149020000000|2631|1|2023-10-25|15/09/2023|61.08||130620000000|132930000000|2477|1
2023-11-28 05:40:27|04454|44111|5714|308.93B|308930000000|5185|210145|15.3|42|2024-02-09|15/12/2023||24.19||174090000000|5211|1|2023-11-10|15/09/2023|89.57|73.44|179800000000|172260000000|4741|1
2023-11-28 05:40:32|04455|952120|4665|154.36B|154360000000|3212|105248|5.57|35|2024-02-08|15/12/2023||45.5||47500000000|3211|1|2023-11-08|15/09/2023|20.22|33.6|42190000000|42370000000|3168|1
2023-11-28 05:40:37|04456|44208|9020|2.99T|2990000000000|7948|1351716|1.58|41|2024-01-30|15/12/2023||158||898330000000|7939|1|2023-10-31|15/09/2023|191.87|85.41|670360000000|668060000000|7699|1
2023-11-28 05:40:41|04457|44171|6361|759.91B|759910000000|8237|410221|55.53|30|2024-02-14|15/12/2023||||197070000000|8276|1|2023-11-14|15/09/2023|155.22||187380000000|187960000000|7163|1
2023-11-28 05:40:47|04458|44180|4523|2.19T|2190000000000|7647|1286937|-19.72|41|2024-02-02|15/12/2023||32.03||185240000000|7663|1|2023-11-07|15/09/2023|9.72|23.29|176620000000|169190000000|8172|1
2023-11-28 05:40:52|04459|946335|9513|414.47B|414470000000|2270|855460|6.33|36|2024-01-31|15/12/2023||86.4||342700000000|2269.5|1|2023-10-31|15/09/2023|55.34|109.4|350210000000|377550000000|2261.5|1
2023-11-28 05:40:58|04460|44225|5020|1.77T|1770000000000|588.4|19408460|24.88|41|2024-02-09|15/12/2023||22.3||3473430000000|587.40002441406|1|2023-11-08|15/09/2023|41.76|36.4|3401180000000|3426370000000|566.09997558594|1
2023-11-28 05:41:02|04461|951790|2206|258.30B|258300000000|4061|228119|8.56|35|2024-02-14|15/12/2023||-10.92||82690000000|4071|1|2023-11-02|15/09/2023|81.38|58.76|93410000000|89580000000|4453|1
2023-11-28 05:41:08|04462|952167|4921|272.34B|272340000000|2251|656153|-15.51|35|2024-01-31|15/12/2023||18.68||30310000000|2250|1|2023-11-02|15/09/2023|17.58|13.9|26930000000|26570000000|2251|1
2023-11-28 05:41:12|04463|44311|6954|3.87T|3870000000000|4096|4315465|0.17|30|2024-01-26|15/12/2023||30.78||190910000000|4101|1|2023-10-31|15/09/2023|35.28|30.01|196920000000|193240000000|3653|1
2023-11-28 05:41:17|04464|44328|9983|11.51T|11510000000000|37550|1299273|40.29|41|2024-01-11|15/11/2023||316.34||806420000000|37590|1|2023-10-12|15/08/2023|192.38|196.54|623050000000|623110000000|33340|1
2023-11-28 05:41:24|04465|998064|3563|320.33B|320330000000|2770|2092369|4.55|29|2024-02-08|15/12/2023||||85190000000|2769.5|1|2023-11-10|15/09/2023|19.24|2.83|82830000000|82820000000|2614.5|1
2023-11-28 05:41:32|04466|952653|7947|228.95B|228950000000|2793|233918|-27.87|35|2024-01-31|15/12/2023||72.54||62550000000|2793|1|2023-10-30|15/09/2023|35.15|30.44|55490000000|56600000000|2679|1
2023-11-28 05:41:38|04467|44221|6504|867.94B|867940000000|6077|618940|4.67|41|2024-02-01|15/12/2023||75.66||250650000000|6060|1|2023-10-26|15/09/2023|84.29|74.86|257540000000|248000000000|6172|1
2023-11-28 05:41:44|04468|952306|6134|232.08B|232080000000|2462.5|270535|15.14|35|2024-02-08|15/12/2023||21.77||31630000000|2462.5|1|2023-11-02|15/09/2023|19.56|25.91|29500000000|32680000000|2298|1
2023-11-28 05:41:50|04469|946161|4676|330.03B|330030000000|1511|549806|38.29|36|2024-02-01|15/12/2023||||136900000000|1511|1|2023-11-02|15/09/2023|22.22||135270000000|127600000000|1523|1
2023-11-28 05:41:56|04470|946100|2607|206.70B|206700000000|2402|216900|10.61|36|2024-02-07|15/12/2023||||149500000000|2402|1|2023-11-07|15/09/2023|38.33||139990000000|141170000000|2377|1
2023-11-28 05:42:01|04471|44205|4901|3.45T|3450000000000|8600|1174455|15.15|41|2024-02-08|15/12/2023||175.87||768330000000|8602|1|2023-11-08|15/09/2023|147.42|145.98|727710000000|722330000000|8504|1
2023-11-28 05:42:09|04472|952365|6406|267.41B|267410000000|3425|337806|10.5|35|2024-02-08|15/12/2023||||64400000000|3425|1|2023-11-08|15/09/2023|53.53||56570000000|49150000000|3387|1
2023-11-28 05:42:14|04473|44246|6702|3.96T|3960000000000|21010|649729|11.63|41|2024-02-01|15/12/2023||261.07||956650000000|21005|1|2023-10-26|15/09/2023|177.61|162.5|912260000000|896410000000|17045|1
2023-11-28 05:42:20|04474|946221|6755|286.56B|286560000000|2735.5|355529|-15.74|36|2024-01-24|15/12/2023||20.3||77750000000|2735.5|1|2023-10-24|15/09/2023|7.46|15.65|84140000000|91000000000|2601.5|1
2023-11-28 05:42:25|04475|44317|8354|684.37B|684370000000|3637|1043677|30.29|42|2024-02-07|15/12/2023||121.55|||3614|1|2023-11-13|15/09/2023|72.87|85.91|100300000000|56900000000|3743|1
2023-11-28 05:42:31|04476|44121|5801|167.05B|167050000000|2373.5|550369|-8.98|42|2024-02-08|15/12/2023||45.82||267770000000|2373|1|2023-11-09|15/09/2023|-34.61|4.21|256700000000|254700000000|2283|1
2023-11-28 05:42:38|04477|952380|6457|154.23B|154230000000|2750.5|193215|16.45|35|2024-02-07|15/12/2023||||95000000000|2750.5|1|2023-11-07|15/09/2023|113.35||88160000000|87020000000|2930.5|1
2023-11-28 05:42:44|04478|946328|9449|258.77B|258770000000|2440|209248|-6.22|36|2024-02-09|15/12/2023||||68860000000|2440|1|2023-11-14|15/09/2023|30.95||62500000000|64350000000|2307|1
2023-11-28 05:42:49|04479|952010|3769|645.87B|645870000000|8511|591555|-31.68|35|2024-02-08|15/12/2023||49.43||18410000000|8603|1|2023-11-13|15/09/2023|39.03|35.61|16120000000|16120000000|7562|1
2023-11-28 05:42:55|04480|952717|8111|523.84B|523840000000|11665|178668|19.02|35|2024-02-06|15/12/2023||||45430000000|11665|1|2023-11-07|15/09/2023|88.18||27950000000|27270000000|10095|1
2023-11-28 05:43:00|04481|44236|6674|177.61B|177610000000|2205.5|548069|1.35|41|2024-02-02|15/12/2023||65.86||150000000000|2204.5|1|2023-11-07|15/09/2023|53.55|37.28|136270000000|138400000000|2536|1
2023-11-28 05:43:06|04482|976126|3765|137.1B|137100000000|2277.5|285913|5.39|32|2024-02-13|15/12/2023||47.3||30610000000|2277.5|1|2023-11-13|15/09/2023|58.39|75.4|30180000000|30750000000|2245|1
2023-11-28 05:43:13|04483|946287|8359|401.46B|401460000000|816.3|1866939|51.84|36|2024-02-02|15/12/2023|||||816.29998779297|1|2023-11-10|15/09/2023|0.06||54420000000||822.90002441406|1
2023-11-28 05:43:21|04484|949901|2433|425.26B|425260000000|1159|1494566|-17.5|36|2024-02-07|15/12/2023||||240730000000|1160|1|2023-11-13|15/09/2023|-27.44||198090000000|227610000000|1278.5|1
2023-11-28 05:43:27|04485|946233|6965|904.64B|904640000000|5840|417800|-19.29|36|2024-02-05|15/12/2023||57.5||54270000000|5841|1|2023-11-10|15/09/2023|59.6|59.6|56960000000|56960000000|6002|1
2023-11-28 05:43:33|04486|946315|9042|1.09T|1090000000000|4508|589350|5.56|36|2024-02-02|15/12/2023||||249500000000|4508|1|2023-10-31|15/09/2023|82.22||240120000000|251000000000|4613|1
2023-11-28 05:43:39|04487|969277|1808|499.32B|499320000000|1837|937024|19.66|30|2024-02-09|15/12/2023||41.71||255920000000|1834|1|2023-11-10|15/09/2023|50.25|45.11|259090000000|254660000000|1836.5|1
2023-11-28 05:43:44|04488|946327|9435|1.01T|1010000000000|22865|84081|12.51|36|2024-02-14|15/12/2023||402.64||157690000000|22865|1|2023-11-13|15/09/2023|653.36|391.46|156340000000|151380000000|21740|1
2023-11-28 05:43:49|04489|44142|7205|277.25B|277250000000|482.9|2945113|-23.28|41|2024-01-31|15/12/2023||-7.43||403120000000|483.70001220703|1|2023-10-27|15/09/2023|28.92|52.46|383470000000|407180000000|530.20001220703|1
2023-11-28 05:43:56|04490|946290|7337|295.56B|295560000000|952.8|923550|48.4|36|2024-02-05|15/12/2023|||||952.40002441406|1|2023-11-10|15/09/2023|22.71||47500000000||920.90002441406|1
2023-11-28 05:44:02|04491|946224|6806|561.44B|561440000000|16310|145021|-11.86|36|2024-01-31|15/12/2023||222.86||44510000000|16315|1|2023-11-01|15/09/2023|190.98|228.58|42460000000|42270000000|16950|1
2023-11-28 05:44:08|04492|946148|4530|356.34B|356340000000|4604|171952|17.13|36|2024-01-12|15/11/2023|||||4604|1|2023-10-06|15/08/2023|56.25||34880000000|66980000000|5232|1
2023-11-28 05:44:13|04493|44206|6501|9.44T|9440000000000|10190|2419955|38.18|41|2024-01-31|15/12/2023||144.13||2026940000000|10180|1|2023-10-27|15/09/2023|149.35|144.58|2637580000000|2518150000000|8705|1
2023-11-28 05:44:18|04494|44161|6305|819.43B|819430000000|3855|1006965|21.8|40|2024-01-29|15/12/2023||166.99||352260000000|3855|1|2023-10-26|15/09/2023|122.64|86.04|354090000000|334200000000|4152|1
2023-11-28 05:44:25|04495|946180|5486|930.75B|930750000000|2177|1406160|0.05|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-11-28 05:44:31|04496|946319|9086|744.89B|744890000000|8900|144333|0|33|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2023-11-28 05:44:39|04497|946334|9509|127.17B|127170000000|619.3|1378950|31.98|36|2024-02-01|15/12/2023||13.6||220000000000|618.70001220703|1|2023-10-26|15/09/2023|78.22|15.3|230790000000|250000000000|640.5|1
2023-11-28 05:44:45|04498|946289|8377|202.55B|202550000000|1623|551150|72.96|36|2024-01-29|15/12/2023|||||1623|1|2023-11-10|15/09/2023|88.32||52060000000||1690|1
2023-11-28 05:44:51|04499|946331|9505|152.20B|152200000000|728.2|1183987|30.41|36|2024-01-29|15/12/2023||-33.5||230000000000|727.79998779297|1|2023-10-31|15/09/2023|99.52|23.5|214930000000|230000000000|757.40002441406|1
2023-11-28 05:44:57|04500|44157|7267|7.49T|7490000000000|1529|18060623|37.59|37|2024-02-09|15/12/2023||45.56||5177150000000|1528.5|1|2023-11-09|15/09/2023|51.6|53.42|4984400000000|5048740000000|1608|1
2023-11-28 05:45:03|04501|946228|6856|413.06B|413060000000|9801|188705|48.05|36|2024-02-13|15/12/2023||151.9||77200000000|9797|1|2023-11-13|15/09/2023|188.45|153.3|69570000000|66890000000|8014|1
2023-11-28 05:45:10|04502|952386|6465|675.83B|675830000000|4665|327273|-2.94|35|2024-02-13|15/12/2023||19.97||91920000000|4665|1|2023-11-10|15/09/2023|69.62|60.74|98360000000|97930000000|4940|1
2023-11-28 05:45:16|04503|946107|2810|318.10B|318100000000|3258|208123|16.51|36|2024-02-01|15/12/2023||59.3||79790000000|3258|1|2023-11-07|15/09/2023|29.19|16.95|72370000000|73360000000|3282|1
2023-11-28 05:45:20|04504|946261|7741|5.75T|5750000000000|16470|1097358|11.36|36|2024-01-30|15/12/2023||123.65||189700000000|16460|1|2023-10-31|15/09/2023|134.4|120.45|188700000000|185940000000|14325|1
2023-11-28 05:45:27|04505|946151|4544|145.79B|145790000000|2557.5|299874|-10.47|36|2024-02-07|15/12/2023||35.5||61250000000|2557.5|1|2023-11-09|15/09/2023|-12.33|-8.44|59920000000|58630000000|2520|1
2023-11-28 05:45:34|04506|946111|3003|1.10T|1100000000000|1451|1551184|23.12|36|2024-01-31|15/12/2023||30.2||176120000000|1451|1|2023-10-27|15/09/2023|19.16|25.5|94580000000|141500000000|1321|1
2023-11-28 05:45:39|04507|946131|4062|981.54B|981540000000|7042|1876342|25.05|36|2024-02-05|15/12/2023||78.94||103770000000|7044|1|2023-10-26|15/09/2023|75.91|66.5|93040000000|95410000000|7498|1
2023-11-28 05:45:45|04508|946169|5019|1.13T|1130000000000|4041|1812158|27.38|36|2024-02-15|15/12/2023||148.7||2050070000000|4049|1|2023-11-14|15/09/2023|417.95|181.5|2205540000000|2175800000000|3430|1
2023-11-28 05:45:50|04509|44122|7013|441.47B|441470000000|2918|3068679|-15.87|41|2024-02-06|15/12/2023||145.4||350880000000|2920|1|2023-11-07|15/09/2023|-946.21|-982.2|171850000000|292600000000|3002|1
2023-11-28 05:45:56|04510|946117|3291|630.85B|630850000000|2251|583508|0|36|2024-02-13|15/12/2023||||375450000000|2251|1|2023-11-09|15/09/2023|43.56|69.6|354760000000|374880000000|2403.5|1
2023-11-28 05:46:02|04511|976103|2492|106.28B|106280000000|468|1469826|2.6|32|2024-02-14|15/12/2023||0.0089||3610000000|468|1|2023-10-31|15/09/2023|0.69|0.8345|3450000000|3340000000|359|1
2023-11-28 05:46:07|04512|1177847|5076|394.1B|394100000000|1554.5|684911|48.16|11|2024-02-13|15/12/2023||||191300000000|1554.5|1|2023-11-10|15/09/2023|37.81||192730000000|170700000000|1523.5|1
2023-11-28 05:46:13|04513|44119|1605|2.68T|2680000000000|2101|10655490|34.4|41|2024-02-09|15/12/2023||44.2||530540000000|2103|1|2023-11-09|15/09/2023|20.47|48.6|523050000000|495620000000|2013|1
2023-11-28 05:46:19|04514|946125|3774|452.81B|452810000000|2561.5|622097|1.51|36|2024-02-08|15/12/2023||30.31||71750000000|2561.5|1|2023-11-06|15/09/2023|26.77|35.21|66780000000|70860000000|2528|1
2023-11-28 05:46:24|04515|44229|3099|655.74B|655740000000|1715.5|2471608|35.79|42|2024-01-31|15/12/2023||36.71||152700000000|1715|1|2023-11-10|15/09/2023|21.1|8.38|129840000000|129210000000|1676|1
2023-11-28 05:46:28|04516|44132|7202|1.47T|1470000000000|1919.5|3485656|4.04|42|2024-02-08|15/12/2023||60.11||919280000000|1921.5|1|2023-11-10|15/09/2023|55.55|67.94|862510000000|875630000000|1722|1
2023-11-28 05:46:34|04517|946099|2593|587.20B|587200000000|4856|366106|-10.9|35|2023-12-01|15/10/2023||||120100000000|4854|1|2023-09-01|15/07/2023|56.43||121150000000|121150000000|4309|1
2023-11-28 05:46:39|04518|44217|8001|8.51T|8510000000000|5871|3705226|34.11|41|2024-02-02|15/12/2023||108.31||3549190000000|5891|1|2023-11-06|15/09/2023|137.33|104.86|3425610000000|3598840000000|5599|1
2023-11-28 05:46:45|04519|946164|4739|998.30B|998300000000|4320|722161|26.87|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2023-11-28 05:46:51|04520|952705|8088|413.65B|413650000000|7194|159460|25.61|35|2024-02-07|15/12/2023||||230000000000|7194|1|2023-11-09|15/09/2023|85||192300000000|200000000000|7006|1
2023-11-28 05:46:56|04521|946279|8273|256.97B|256970000000|3593|169737|15.19|36|2024-01-09|15/11/2023||||115500000000|3599|1|2023-10-10|15/08/2023|68.94||119010000000|118190000000|3879|1
2023-11-28 05:47:02|04522|44224|3086|363.75B|363750000000|1387|1565315|22.88|41|2023-12-21|15/11/2023||24.8||100400000000|1386|1|2023-10-10|15/08/2023|24.8|23.29|98180000000|98200000000|1492.5|1
2023-11-28 05:47:08|04523|946303|8595|89.60B|89600000000|1645.5|501139|-29.11|36|2024-01-26|15/12/2023|||||1645.5|1|2023-10-25|15/09/2023|26.75||3900000000||1551|1
2023-11-28 05:47:14|04524|940785|9201|1.23T|1230000000000|2814.5|3553447|3.82|38|2024-01-31|15/12/2023||49.68||429550000000|2824|1|2023-10-31|15/09/2023|88.35|89.95|439500000000|435090000000|2722.5|1
2023-11-28 05:47:20|04525|952973|9706|618.33B|618330000000|6625|352885|5.46|35|2024-02-07|15/12/2023||||53440000000|6625|1|2023-11-08|15/09/2023|50.46||54150000000|52080000000|6799|1
2023-11-28 05:47:24|04526|952851|8697|1.56T|1560000000000|3006|1957173|49.99|35|2024-01-31|15/12/2023||25.34||36780000000|3005|1|2023-10-26|15/09/2023|26.33|25.88|36430000000|37080000000|2964.5|1
2023-11-28 05:47:30|04527|959212|7182|5.26T|5260000000000|1457|14583611|37.31|33|2024-02-14|15/12/2023||19.78||182860000000|1456.5|1|2023-11-13|15/09/2023|26.37|23.81|656040000000|193750000000|1378.5|1
2023-11-28 05:47:35|04528|959213|6178|4.38T|4380000000000|1311|12361684|20.4|33|2024-02-14|15/12/2023||19.01||2551210000000|1308|1|2023-11-13|15/09/2023|37.44|21.24|2770240000000|2437720000000|1298|1
2023-11-28 05:47:41|04529|959214|7181|1.07T|1070000000000|2801.5|1304926|24.39|33|2024-02-14|15/12/2023||52.26||1499850000000|2802.5|1|2023-11-13|15/09/2023|76.81|52.2|1520180000000|1529760000000|2763.5|1
2023-11-28 05:47:50|04530|44305|5631|193.30B|193300000000|2623.5|466884|-11.57|41|2024-02-12|15/12/2023||||65300000000|2628|1|2023-11-10|15/09/2023|31.4||55430000000|55430000000|2481|1
2023-11-28 05:47:55|04531|44219|2914|6.74T|6740000000000|3798|7406595|34.13|40|2024-02-13|15/12/2023||19.64||660380000000|3797|1|2023-10-31|15/09/2023|87.31|73.42|764210000000|729400000000|3455|1
2023-11-28 05:48:00|04532|952101|4552|165.23B|165230000000|1324|624413|-33.72|35|2024-01-25|15/12/2023||14.55||11150000000|1320|1|2023-10-25|15/09/2023|29.19|12.95|13460000000|10150000000|1134.5|1
2023-11-28 05:48:06|04533|952482|6951|294.50B|294500000000|5750|400916|15.74|35|2024-02-09|15/12/2023||86.95||41170000000|5750|1|2023-11-10|15/09/2023|113.39|62.23|40050000000|36430000000|5123|1
2023-11-28 05:48:12|04534|44290|5411|1.43T|1430000000000|2243.5|6918295|44.96|41|2024-02-06|15/12/2023||79.43||1364740000000|2247.5|1|2023-11-06|15/09/2023|84.37|17.62|1314500000000|1294060000000|2060|1
2023-11-28 05:48:18|04535|44159|1963|405.67B|405670000000|1680.5|1436016|-10.72|42|2024-02-08|15/12/2023||||203500000000|1681.5|1|2023-11-09|15/09/2023|9.69|37.8|223400000000|190790000000|1798|1
2023-11-28 05:48:25|04536|946136|4185|843.02B|843020000000|4062|1420961|40.67|36|2024-01-29|15/12/2023||42.66||110710000000|4062|1|2023-11-06|15/09/2023|2.12|-3.25|95730000000|97900000000|4034|1
2023-11-28 05:48:31|04537|44196|6473|462.18B|462180000000|1351.5|1180310|34.53|41|2024-02-02|15/12/2023||||467450000000|1352|1|2023-10-31|15/09/2023|23.7||476550000000|461430000000|1232.5|1
2023-11-28 05:48:36|04538|952128|4686|205.20B|205200000000|3195|162798|-5.89|35|2024-02-12|15/12/2023|||||3205|1|2023-11-10|15/09/2023|54.06||10860000000||2840|1
2023-11-28 05:48:42|04539|946280|8282|225.28B|225280000000|1289|789769|11.72|36|2024-02-05|15/12/2023||30.12||190020000000|1289.5|1|2023-11-07|15/09/2023|34.11|37.28|196440000000|197100000000|1311|1
2023-11-28 05:48:48|04540|946329|9468|364.92B|364920000000|2692.5|517097|2.92|35|2024-02-01|15/12/2023||||69110000000|2692.5|1|2023-11-02|15/09/2023|2.22||65370000000|63420000000|2891|1
2023-11-28 05:48:54|04541|946108|2811|275.45B|275450000000|3195|193226|2.64|36|2024-02-01|15/12/2023||3.05||63850000000|3195|1|2023-10-27|15/09/2023|50.37|27.28|59540000000|63630000000|3088|1
2023-11-28 05:48:58|04542|44144|1812|1.12T|1120000000000|2335|1882747|48.08|30|2024-02-13|15/12/2023||65.23||621750000000|2343|1|2023-11-13|15/09/2023|63.69|67.3|722330000000|629860000000|2477.5|1
2023-11-28 05:49:05|04543|946095|2371|331.62B|331620000000|1647|1346511|-32.79|36|2024-02-06|15/12/2023||24.21||17100000000|1646.5|1|2023-11-07|15/09/2023|21.21|21.55|16070000000|16070000000|1470.5|1
2023-11-28 05:49:13|04544|946146|4521|125.23B|125230000000|3344|170748|-16.1|36|2024-02-01|15/12/2023|||||3344|1|2023-11-08|15/09/2023|41.19||18020000000||3311|1
2023-11-28 05:49:22|04545|946323|9364|348.61B|348610000000|3230|261027|13.75|36|2024-02-09|15/12/2023||||70300000000|3229|1|2023-11-10|15/09/2023|56.64||67250000000|69614000000|3046|1
2023-11-28 05:49:27|04546|946134|4118|243.26B|243260000000|3748|161513|6.42|36|2024-02-06|15/12/2023||||200030000000|3762|1|2023-11-09|15/09/2023|71.74||187380000000|191500000000|3700|1
2023-11-28 05:49:32|04547|44288|9503|1.74T|1740000000000|1947|4083755|59.66|41|2024-02-01|15/12/2023||23.35||947730000000|1945.5|1|2023-10-30|15/09/2023|199.3|120.35|1106450000000|1211770000000|1976|1
2023-11-28 05:49:38|04548|946156|4613|517.93B|517930000000|2286|1094979|17.78|36|2024-02-08|15/12/2023||41.02||144240000000|2286|1|2023-11-09|15/09/2023|39.58|30.98|137570000000|139270000000|2296|1
2023-11-28 05:49:43|04549|44150|4452|2.63T|2630000000000|5659|1415785|0.59|41|2024-02-01|15/12/2023||-17.62||438220000000|5665|1|2023-11-08|15/09/2023|34.25|46.41|387360000000|404200000000|5435|1
2023-11-28 05:49:49|04550|44117|7012|564.14B|564140000000|3374|2251442|17.62|41|2024-01-31|15/12/2023||113.4||475670000000|3374|1|2023-11-08|15/09/2023|-193.66|-154.6|364000000000|440550000000|3438|1
2023-11-28 05:49:54|04551|44243|9107|1.22T|1220000000000|5184|12415510|96.64|41|2024-01-31|15/12/2023||125.8||236930000000|5207|1|2023-11-02|15/09/2023|102.28|171.9|236770000000|238600000000|5340|1
2023-11-28 05:49:59|04552|44268|9433|9.92T|9920000000000|4604|4026197|12.01|41|2024-02-01|15/12/2023||85.55||1487570000000|4603|1|2023-11-02|15/09/2023|89.74|77.27|1446390000000|1396570000000|4537|1
2023-11-28 05:50:06|04553|952896|9045|403.64B|403640000000|3765|251131|7.35|35|2024-02-07|15/12/2023|||||3765|1|2023-11-09|15/09/2023|52.61||68440000000||3551|1
2023-11-28 05:50:13|04554|946313|9006|356.78B|356780000000|1297|878290|-9.5|36|2024-02-07|15/12/2023||18.89||72100000000|1297|1|2023-11-10|15/09/2023|19.93|20.71|65990000000|68000000000|1277.5|1
2023-11-28 05:50:18|04555|44198|9008|521.04B|521040000000|4270|650295|-16.88|41|2024-02-02|15/12/2023||67.15||103350000000|4276|1|2023-11-06|15/09/2023|68.7|65.51|95290000000|92800000000|4557|1
2023-11-28 05:50:23|04556|44203|9009|1.02T|1020000000000|6109|628666|61.88|41|2024-01-31|15/12/2023||59.71||76200000000|6104|1|2023-10-31|15/09/2023|62.51|73.44|75480000000|73600000000|5537|1
2023-11-28 05:50:30|04557|946106|2809|358.91B|358910000000|2581.5|439542|2.06|36|2024-01-11|15/11/2023||9.77||115700000000|2581.5|1|2023-10-05|15/08/2023|45.21|22.32|115520000000|113980000000|2431.5|1
2023-11-28 05:50:36|04558|943426|6861|14.94T|14940000000000|61610|683044|2.86|35|2024-02-02|15/12/2023||292.02||241800000000|61610|1|2023-10-27|15/09/2023|387.22|390.06|243810000000|242210000000|52360|1
2023-11-28 05:50:41|04559|44204|2801|1.75T|1750000000000|9101|596179|14.5|41|2024-02-05|15/12/2023||64.61||170130000000|9114|1|2023-11-02|15/09/2023|95.3|57.82|164230000000|163500000000|8783|1
2023-11-28 05:50:48|04560|946089|1944|460.08B|460080000000|2268|374019|49.24|36|2024-01-29|15/12/2023||||152500000000|2267.5|1|2023-10-30|15/09/2023|31.29||157870000000|146730000000|2139.5|1
2023-11-28 05:50:54|04561|946314|9041|783.72B|783720000000|4120|607834|-14.22|36|2024-02-13|15/12/2023||||429700000000|4115|1|2023-11-13|15/09/2023|70.75||404080000000|475008000000|4132|1
2023-11-28 05:50:59|04562|44189|2503|1.69T|1690000000000|2089|2717371|-5.36|41|2024-02-12|15/12/2023||45.85||560260000000|2095.5|1|2023-11-08|15/09/2023|64.12|61.38|577640000000|564410000000|2184.5|1
2023-11-28 05:51:03|04563|952180|4967|512.37B|512370000000|6905|449448|-23.14|35|2024-02-14|15/12/2023||71.62||54930000000|6908|1|2023-11-07|15/09/2023|100.29|88.94|45490000000|45050000000|6291|1
2023-11-28 05:51:12|04564|951896|3038|846.11B|846110000000|3865|1463421|6.61|36|2024-03-14|15/01/2024||||117400000000|3850|1|2023-12-15|15/10/2023||37.83||120750000000|3850|1
2023-11-28 05:51:17|04565|44285|5406|703.03B|703030000000|1781.5|12644435|186.77|41|2024-02-06|15/12/2023||78.73||642940000000|1781.5|1|2023-11-09|15/09/2023|139|118.76|655140000000|651300000000|1751.5|1
2023-11-28 05:51:28|04566|951986|3635|578.71B|578710000000|1833.5|661866|-24.96|35|2024-01-29|15/12/2023||||21670000000|1833.5|1|2023-10-30|15/09/2023|19.78||21430000000|21440000000|1947.5|1
2023-11-28 05:51:35|04567|946249|7276|693.72B|693720000000|2254.5|1296684|-1.22|36|2024-01-26|15/12/2023||46.2||246730000000|2254.5|1|2023-10-31|15/09/2023|35.19|41.5|242160000000|236700000000|2222.5|1
2023-11-28 05:51:41|04568|952668|7984|267.60B|267600000000|2321.5|324610|24.46|35|2024-02-13|15/12/2023|||||2321.5|1|2023-10-30|15/09/2023|27.12||75230000000||2344.5|1
2023-11-28 05:51:47|04569|44151|6301|3.58T|3580000000000|3790|4342831|19.37|41|2024-01-31|15/12/2023||100.2||942000000000|3789|1|2023-10-27|15/09/2023|105.87|98.72|923440000000|906520000000|3678|1
2023-11-28 05:51:52|04570|44323|9766|983.88B|983880000000|7255|583197|6.83|41|2024-02-01|15/12/2023||120.63||97250000000|7255|1|2023-11-02|15/09/2023|99.28|100.08|81220000000|81310000000|7715|1
2023-11-28 05:51:58|04571|44210|4902|229.95B|229950000000|465.5|3077327|-18.31|41|2024-02-01|15/12/2023||14.65||292900000000|467.20001220703|1|2023-11-02|15/09/2023|2.18|5.33|286360000000|288810000000|426.10000610352|1
2023-11-28 05:52:03|04572|952168|4922|609.37B|609370000000|10675|351402|-26.28|35|2024-02-13|15/12/2023||66.71||93250000000|10705|1|2023-11-13|15/09/2023|78|63.8|74670000000|74590000000|10435|1
2023-11-28 05:52:08|04573|44166|6326|2.47T|2470000000000|2103|4021621|-0.47|40|2024-02-12|15/12/2023||27.09||704210000000|2103.5|1|2023-11-08|15/09/2023|45.46|40.12|738190000000|703330000000|2093|1
2023-11-28 05:52:13|04574|44269|3405|505.32B|505320000000|1509.5|1869632|37.39|39|2024-02-14|15/12/2023||32.82||210300000000|1507.5|1|2023-11-09|15/09/2023|43.74|39.51|193380000000|205610000000|1623|1
2023-11-28 05:52:18|04575|946200|6370|596.57B|596570000000|5308|566550|-18.63|36|2024-02-01|15/12/2023||57.35||94000000000|5303|1|2023-11-07|15/09/2023|61.38|55.52|97820000000|92970000000|4860|1
2023-11-28 05:52:25|04576|993287|3549|324.46B|324460000000|3435|204216|-56.78|30|2023-12-28|15/11/2023||35.65||100750000000|3435|1|2023-10-03|15/08/2023|50.63|35.37|107440000000|103550000000|25497|0.33333333333333
2023-11-28 05:52:31|04577|44316|6971|2.81T|2810000000000|7981|1064526|12.4|41|2024-02-01|15/12/2023||108.27||518940000000|7993|1|2023-11-01|15/09/2023|54.29|75.18|505870000000|506140000000|7374|1
2023-11-28 05:52:38|04578|946090|1951|331.03B|331030000000|3140|322406|46.49|36|2024-02-08|15/12/2023||52.65||162400000000|3140|1|2023-11-10|15/09/2023|44.52||140790000000|142760000000|3079|1
2023-11-28 05:52:45|04579|44120|4151|1.31T|1310000000000|2441.5|937361|-26.14|41|2024-02-06|15/12/2023||43.33||117910000000|2443|1|2023-11-01|15/09/2023|59.35|61.25|106840000000|111140000000|2358|1
2023-11-28 05:52:52|04580|949896|1959|319.13B|319130000000|4523|220795|35.86|36|2024-01-30|15/12/2023||60.98||103750000000|4523|1|2023-10-27|15/09/2023|83.44|81.94|114380000000|109650000000|4448|1
2023-11-28 05:52:58|04581|102043|9508|464.65B|464650000000|984.1|2089358|29.87|39|2024-01-31|15/12/2023||7.4||503350000000|982.59997558594|1|2023-10-31|15/09/2023|163.34|14.8|588790000000|578300000000|957.59997558594|1
2023-11-28 05:53:04|04582|976158|7180|371.31B|371310000000|856.2|3500245|112.73|31|2024-02-12|15/12/2023|||||856.90002441406|1|2023-11-13|15/09/2023|8.19||52670000000||915.59997558594|1
2023-11-28 05:53:10|04583|992794|9142|487.72B|487720000000|3103|662182|2.62|30|2024-02-06|15/12/2023||109.5||100530000000|3104|1|2023-11-07|15/09/2023|64.96|98.7|92810000000|94620000000|3128|1
2023-11-28 05:53:16|04584|952471|6920|2.80T|2800000000000|31090|12415752|15.2|35|2024-02-05|15/12/2023||123.86||46220000000|31100|1|2023-10-31|15/09/2023|85.4|89.98|47310000000|40420000000|25810|1
2023-11-28 05:53:22|04585|946101|2651|746.78B|746780000000|7470|489424|46.63|36|2024-01-11|15/11/2023||103.45||265050000000|7470|1|2023-10-13|15/08/2023|162.95|81.34|281390000000|268940000000|6691|1
2023-11-28 05:53:28|04586|946264|7966|168.86B|168860000000|2473|216566|7.82|36|2024-02-09|15/12/2023||||72930000000|2475|1|2023-11-08|15/09/2023|12.67||66700000000|67200000000|2553|1
2023-11-28 05:53:35|04587|946166|4912|372.64B|372640000000|1310|1335345|-13.22|36|2024-02-12|15/12/2023||23.52||108920000000|1310.5|1|2023-11-07|15/09/2023|16|20.72|103210000000|106860000000|1451|1
2023-11-28 05:53:40|04588|946184|5938|513.72B|513720000000|1792.5|2957758|-17.25|36|2024-02-02|15/12/2023||13.19||399910000000|1792.5|1|2023-10-31|15/09/2023|0.39|-5.74|373090000000|381450000000|1637|1
2023-11-28 05:53:46|04589|946096|2413|1.62T|1620000000000|2387.5|2643432|-46.7|36|2024-01-26|15/12/2023||23.64||67360000000|2390|1|2023-10-27|15/09/2023|16.18|15.12|58400000000|58750000000|2279|1
2023-11-28 05:53:52|04590|946212|6592|287.24B|287240000000|4491|185035|6.69|36|2024-02-15|15/12/2023||37.35||44350000000|4491|1|2023-11-02|15/09/2023|81.11|59.24|47500000000|45170000000|4404|1
2023-11-28 05:53:58|04591|946210|6586|1.01T|1010000000000|3762|881024|22.42|36|2024-01-31|15/12/2023||36.93||181130000000|3762|1|2023-10-31|15/09/2023|35.81|37.01|185210000000|182140000000|3819|1
2023-11-28 05:54:05|04592|952608|7730|210.98B|210980000000|2147|297447|-7.93|35|2024-01-11|15/11/2023||||5657000000|2147|1|2023-10-12|15/08/2023|||5970000000|5970000000|1906|1
2023-11-28 05:54:10|04593|44222|8002|3.91T|3910000000000|2324.5|6559532|45.94|42|2024-02-07|15/12/2023||100.24||1986390000000|2325.5|1|2023-11-02|15/09/2023|65.16|91.94|1730870000000|2026990000000|2249|1
2023-11-28 05:54:15|04594|102046|1333|144.26B|144260000000|2861|199569|13.36|36|2024-02-05|15/12/2023|||||2855.5|1|2023-11-06|15/09/2023|84.07||256430000000||2603|1
2023-11-28 05:54:21|04595|44257|8252|433.72B|433720000000|2295|862348|-2.66|41|2024-02-06|15/12/2023||34.67||57050000000|2297|1|2023-11-14|15/09/2023|37.7|38.29|58610000000|60170000000|2424|1
2023-11-28 05:54:30|04596|946176|5463|305.71B|305710000000|3845|198148|30.98|36|2024-02-06|15/12/2023||||66830000000|3845|1|2023-11-08|15/09/2023|92||68090000000|69410000000|3718|1
2023-11-28 05:54:37|04597|949904|3088|1.10T|1100000000000|2565|1175182|-55.86|36|2024-02-13|15/12/2023||46.89||265050000000|2562|1|2023-11-14|15/09/2023|33.1|36.47|259540000000|255730000000|2637|1
2023-11-28 05:54:42|04598|44152|7261|1.02T|1020000000000|1615|6064306|48.59|41|2024-02-07|15/12/2023||87.9||1188880000000|1619|1|2023-11-07|15/09/2023|112.52|83.38|1226290000000|1139700000000|1500|1
2023-11-28 05:54:48|04599|952500|7167|480.93B|480930000000|463.3|3891058|45.45|35|2024-02-09|15/12/2023|||||463.10000610352|1|2023-11-10|15/09/2023|7.6||75410000000|43200000000|426.89999389648|1
2023-11-28 05:54:54|04600|946256|7459|497.77B|497770000000|2348|499256|24.89|36|2024-01-31|15/12/2023||44.83||930750000000|2348.5|1|2023-11-02|15/09/2023|28.16|43.24|892250000000|891460000000|2608.5|1
2023-11-28 05:55:03|04601|951799|2270|147.66B|147660000000|2187|162658|19.6|35|2024-02-07|15/12/2023||||156820000000|2187|1|2023-11-10|15/09/2023|60.85||155480000000|154930000000|2261|1
2023-11-28 05:55:08|04602|44169|2269|965.99B|965990000000|3463|1076085|0.82|42|2024-02-08|15/12/2023||48.91||290200000000|3466|1|2023-11-09|15/09/2023|58.54|53.06|283310000000|282710000000|3359|1
2023-11-28 05:55:14|04603|952986|9744|226.64B|226640000000|2889|232032|10.7|35|2024-02-01|15/12/2023||||32150000000|2889.5|1|2023-11-09|15/09/2023|39.68||31250000000|32000000000|2728|1
2023-11-28 05:55:22|04604|976163|7780|165.86B|165860000000|2184.5|357816|-29.97|32|2024-02-13|15/12/2023||30.32||30200000000|2184.5|1|2023-11-13|15/09/2023|22.94|31.64|29680000000|28400000000|1843|1
2023-11-28 05:55:28|04605|952166|4919|122.97B|122970000000|3778|146987|-35.76|35|2024-02-14|15/12/2023||45.74||13460000000|3778|1|2023-11-10|15/09/2023|9.04|37.22|11450000000|11510000000|4200|1
2023-11-28 05:55:33|04606|44201|6479|1.13T|1130000000000|2782|1899319|22.5|41|2024-02-02|15/12/2023||56.01||390270000000|2790.5|1|2023-11-02|15/09/2023|39.1|40.05|379750000000|358360000000|2402|1
2023-11-28 05:55:39|04607|949827|1417|174.68B|174680000000|1855.5|213985|19.14|36|2024-02-07|15/12/2023||||121000000000|1856|1|2023-11-10|15/09/2023|8.1||116120000000|113800000000|1934.5|1
2023-11-28 05:55:46|04608|946343|9962|645.43B|645430000000|2294|898132|-35|36|2024-01-30|15/12/2023||29.32||93930000000|2294|1|2023-10-26|15/09/2023|28.71|26.67|90230000000|90100000000|2339|1
2023-11-28 05:55:51|04609|44130|4188|1.36T|1360000000000|956.4|5477074|29.85|41|2024-02-06|15/12/2023||24.53||1134260000000|958.20001220703|1|2023-11-01|15/09/2023|17.34|17.35|1088660000000|1105220000000|848.09997558594|1
2023-11-28 05:55:57|04610|44247|8058|9.73T|9730000000000|7014|6116185|49.19|41|2024-02-06|15/12/2023||125.59||4895150000000|3.4705882352941|2023-12-28|2023-11-02|15/09/2023|106.56|57.77|4825350000000|4645030000000|3.5565991102323|2023-12-28
2023-11-28 05:56:02|04611|44216|6503|4.24T|4240000000000|2021.5|6337440|41.69|41|2024-02-01|15/12/2023||30.63||1257320000000|2025|1|2023-10-31|15/09/2023|29.67|25.25|1318170000000|1287500000000|1698|1
2023-11-28 05:56:09|04612|44158|8802|2.52T|2520000000000|1990|5863018|1.84|41|2024-02-07|15/12/2023||36.88||355290000000|1990|1|2023-11-09|15/09/2023|17.41|26.66|295470000000|312180000000|1954|1
2023-11-28 05:56:15|04613|946135|4182|472.75B|472750000000|2313.5|1001848|15.23|36|2024-02-06|15/12/2023||48.48||223950000000|2314|1|2023-11-08|15/09/2023|55.67|40.73|212640000000|199440000000|2068.5|1
2023-11-28 05:56:22|04614|44112|7011|2.82T|2820000000000|8405|4584665|58.86|41|2024-02-06|15/12/2023||163.2||1103380000000|8406|1|2023-11-06|15/09/2023|115.32|118.9|1085290000000|1056130000000|7955|1
2023-11-28 05:56:26|04615|44253|9301|344.24B|344240000000|4413|275553|35.61|41|2024-01-31|15/12/2023||||64100000000|4436|1|2023-10-31|15/09/2023|51.69||62550000000|63600000000|3902|1
2023-11-28 05:56:32|04616|44325|5711|325.28B|325280000000|2492|835698|13.98|41|2024-02-13|15/12/2023||-0.5813||389590000000|2500.5|1|2023-11-09|15/09/2023|47.47|23.06|353540000000|383460000000|2328|1
2023-11-28 05:56:37|04617|44147|7211|722.25B|722250000000|488.1|14130835|-19.18|41|2024-02-02|15/12/2023||27.38||694890000000|488.70001220703|1|2023-10-30|15/09/2023|13.12|25.43|695060000000|645150000000|507.60000610352|1
2023-11-28 05:56:42|04618|44287|8306|15.48T|15480000000000|1284.5|78362221|70.09|38|2024-02-01|15/12/2023||27.14||991120000000|1286|1|2023-11-14|15/09/2023|30.67|26.11|4424360000000|1044680000000|1253|1
2023-11-28 05:56:48|04619|946302|8593|1.39T|1390000000000|968.3|6792455|47.31|36|2024-02-12|15/12/2023|||||968.29998779297|1|2023-11-10|15/09/2023|12.29||465710000000|465700000000|983.09997558594|1
2023-11-28 05:56:53|04620|44232|8031|8.13T|8130000000000|5407|4387340|32.15|41|2024-02-02|15/12/2023||176.05||3366910000000|5418|1|2023-10-31|15/09/2023|134.99|165.81|3228310000000|3246190000000|5375|1
2023-11-28 05:57:04|04621|44125|4183|816.22B|816220000000|4349|941955|37.42|41|2024-02-01|15/12/2023||141.95||454950000000|4336|1|2023-11-08|15/09/2023|58.36|82.92|415730000000|446860000000|3901|1
2023-11-28 05:57:10|04622|44153|8801|3.24T|3240000000000|3475|3529426|23.47|41|2024-02-09|15/12/2023||48.43||517490000000|3475|1|2023-11-08|15/09/2023|46.51|43.21|603880000000|557120000000|3383|1
2023-11-28 05:57:15|04623|44315|5706|256.16B|256160000000|4485|561473|42.27|41|2024-02-09|15/12/2023||87.84||145850000000|4498|1|2023-11-10|15/09/2023|97.98|-0.4193|164620000000|142730000000|3799|1
2023-11-28 05:57:22|04624|44238|9104|1.49T|1490000000000|4120|6730521|26.03|40|2024-01-31|15/12/2023||119.4||400570000000|4120|1|2023-10-31|15/09/2023|164.76|206.8|404920000000|407730000000|4122|1
2023-11-28 05:57:29|04625|952288|6005|317.02B|317020000000|2876|284184|-13.96|35|2024-02-05|15/12/2023||||33800000000|2876|1|2023-11-06|15/09/2023|48.07||40430000000|40840000000|2975|1
2023-11-28 05:57:34|04626|44327|8411|6.49T|6490000000000|2560|12847427|49.97|38|2024-01-31|15/12/2023||51.29||571140000000|2556|1|2023-11-13|15/09/2023|67.28|53.67|698720000000|587760000000|2448.5|1
2023-11-28 05:57:39|04627|949912|4534|120.94B|120940000000|3390|29758|-2.46|36|2024-02-05|15/12/2023||||27200000000|3395|1|2023-11-02|15/09/2023|32.15||24730000000|25050000000|3390|1
2023-11-28 05:57:45|04628|1034504|3994|245.60B|245600000000|4549|710658|-10.85|28|2024-01-16|15/11/2023||-24.94||8400000000|4549|1|2023-10-13|15/08/2023|-28.73|-28.54|7500000000|7580000000|5084|1
2023-11-28 05:57:51|04629|949903|3064|727.97B|727970000000|1466.5|3022929|-40.91|36|2024-02-01|15/12/2023||12.93||67960000000|1467.5|1|2023-10-26|15/09/2023|10.65|11.07|62820000000|63570000000|1212|1
2023-11-28 05:57:57|04630|951788|2201|241.53B|241530000000|5332|240684|39.19|35|2024-02-08|15/12/2023||67.56||53340000000|5333|1|2023-11-10|15/09/2023|129.2|106.17|58520000000|57150000000|5202|1
2023-11-28 05:58:03|04631|951797|2264|236.59B|236590000000|5455|252084|20.66|35|2024-02-07|15/12/2023||61.42||141330000000|5455|1|2023-11-09|15/09/2023|150.75|123.46|146840000000|147680000000|5580|1
2023-11-28 05:58:07|04632|44128|8725|2.91T|2910000000000|5492|1594884|32.1|42|2024-02-14|15/12/2023||106.85||1335800000000|5491|1|2023-11-17|15/09/2023|-44.77|60.06|1652610000000|378700000000|5578|1
2023-11-28 05:58:13|04633|943427|6981|5.41T|5410000000000|2870|4874137|-62.67|37|2024-02-02|15/12/2023||33.09||436110000000|2877.5|1|2023-10-31|15/09/2023|39.73|29.17|442660000000|443470000000|2520|1
2023-11-28 05:58:20|04634|946196|6268|328.79B|328790000000|2740.5|736050|-20.42|34|2024-02-13|15/12/2023||37.9||85800000000|2740|1|2023-10-31|15/09/2023|32|20.8|80590000000|79000000000|2619|1
2023-11-28 05:58:26|04635|952678|8012|267.88B|267880000000|2348|216694|12.18|35|2024-02-07|15/12/2023||||246500000000|2347.5|1|2023-11-01|15/09/2023|51.03||226140000000|239940000000|2273.5|1
2023-11-28 05:58:33|04636|946316|9048|423.37B|423370000000|2159.5|684853|-6.22|36|2024-02-09|15/12/2023||||148850000000|2159|1|2023-11-09|15/09/2023|13.92||142750000000|146650000000|2067.5|1
2023-11-28 05:58:41|04637|952895|9044|325.21B|325210000000|2875|388156|-5|35|2024-01-31|15/12/2023||||64070000000|2874|1|2023-10-31|15/09/2023|40.92||62830000000|60680000000|2870.5|1
2023-11-28 05:58:50|04638|44241|6701|2.11T|2110000000000|7920|1380953|59.88|40|2024-01-31|15/12/2023||88.8||836720000000|7918|1|2023-10-30|15/09/2023|76.22|98.67|842260000000|816880000000|7539|1
2023-11-28 05:58:55|04639|952566|7518|160.75B|160750000000|2027|897544|-42.95|35|2024-02-01|15/12/2023||41.37||47100000000|2031|1|2023-11-01|15/09/2023|39|42.98|50530000000|52980000000|2296|1
2023-11-28 05:59:01|04640|946124|3659|2.73T|2730000000000|3175|2067513|12.47|36|2024-02-08|15/12/2023||8||93610000000|3176|1|2023-11-09|15/09/2023|41.28|33.63|120260000000|108770000000|2891.5|1
2023-11-28 05:59:06|04641|44275|5333|554.31B|554310000000|1818.5|1362110|0.86|41|2024-01-30|15/12/2023||37.28||145030000000|1823.5|1|2023-10-27|15/09/2023|20.15|40.74|141550000000|134750000000|1741.5|1
2023-11-28 05:59:12|04642|946173|5334|692.38B|692380000000|3439|1031423|28.69|36|2024-01-31|15/12/2023||100.32||150930000000|3439|1|2023-10-30|15/09/2023|109.2|103.11|153200000000|150920000000|3221|1
2023-11-28 05:59:19|04643|44174|2282|453.69B|453690000000|4426|413945|16.46|41|2024-02-01|15/12/2023||62.35||356600000000|4426|1|2023-10-31|15/09/2023|80.28|47.31|329950000000|335050000000|4388|1
2023-11-28 05:59:25|04644|946187|5991|262.08B|262080000000|1157|351463|24.27|36|2024-02-07|15/12/2023|||||1156.5|1|2023-11-13|15/09/2023|31.79||182900000000||1151.5|1
2023-11-28 05:59:31|04645|44214|2871|415.74B|415740000000|3255|455639|14|41|2024-02-06|15/12/2023||||183230000000|3255|1|2023-10-31|15/09/2023|52.67||168250000000|170940000000|3194|1
2023-11-28 05:59:37|04646|946213|6594|3.26T|3260000000000|5685|3356423|-35.54|36|2024-01-24|15/12/2023||77.78||599510000000|5685|1|2023-10-23|15/09/2023|73.17|79.57|594610000000|649090000000|6699|1
2023-11-28 05:59:44|04647|946266|7988|367.29B|367290000000|3684|321260|-1.07|36|2024-02-05|15/12/2023||78.73||91410000000|3687|1|2023-10-31|15/09/2023|76.21|56.12|90860000000|89840000000|3675|1
2023-11-28 05:59:50|04648|946227|6849|311.43B|311430000000|3701|210692|11.37|36|2024-02-01|15/12/2023||38.04||52500000000|3701|1|2023-11-08|15/09/2023|50.03|42.2|54810000000|50800000000|3653|1
2023-11-28 05:59:56|04649|951775|2127|223.59B|223590000000|690.2|4417939|-63.65|35|2024-01-31|15/12/2023||10.8||10580000000|689.40002441406|1|2023-10-27|15/09/2023|8.53|20.9|10930000000|10170000000|650.29998779297|1
2023-11-28 06:00:02|04650|946271|8056|418.41B|418410000000|4163|290350|28.54|36|2024-01-30|15/12/2023||44.39||80350000000|4162|1|2023-11-01|15/09/2023|84.17|67.76|93120000000|91080000000|3750|1
2023-11-28 06:00:12|04651|952906|9072|206.78B|206780000000|3228|167897|30.55|35|2024-02-02|15/12/2023|||||3224|1|2023-11-10|15/09/2023|61.45||54880000000||3164|1
2023-11-28 06:00:17|04652|44172|7731|504.06B|504060000000|1452|2076577|7.92|41|2024-02-08|15/12/2023||39||171030000000|1456.5|1|2023-11-09|15/09/2023|20.86|26.1|173150000000|167530000000|1490|1
2023-11-28 06:00:24|04653|946265|7974|7.94T|7940000000000|6831|4041403|14.42|36|2024-02-01|15/12/2023||105.05||568290000000|6846|1|2023-11-07|15/09/2023|77.55|63.98|334900000000|316670000000|6432|1
2023-11-28 06:00:29|04654|44250|5214|286.14B|286140000000|3075|728248|19.52|40|2024-02-06|15/12/2023||||78680000000|3090|1|2023-10-30|15/09/2023|-5.59||70190000000|76040000000|2793.5|1
2023-11-28 06:00:34|04655|44223|9147|695.17B|695170000000|7901|343090|-3.66|41|2024-02-13|15/12/2023||151.81||600550000000|7912|1|2023-11-13|15/09/2023|58.27|101.7|543490000000|556790000000|7703|1
2023-11-28 06:00:40|04656|44140|4272|230.70B|230700000000|1392|267479|12.66|42|2024-01-31|15/12/2023|||||1392|1|2023-11-07|15/09/2023|20.68||49320000000||1339|1
2023-11-28 06:00:46|04657|44310|5703|104.32B|104320000000|1686|292587|8.31|41|2024-01-30|15/12/2023||||136500000000|1686|1|2023-10-31|15/09/2023|15.55||127980000000|129510000000|1562|1
2023-11-28 06:00:52|04658|946155|4612|2.67T|2670000000000|1136|3637510|2.94|32|2024-02-14|15/12/2023||9.87||366900000000|1135.5|1|2023-11-14|15/09/2023|13.86|11.8|392950000000|368600000000|1044|1
2023-11-28 06:00:57|04659|44289|3863|157.13B|157130000000|1361|629161|41.39|41|2024-02-07|15/12/2023||||318510000000|1349|1|2023-11-10|15/09/2023|-35.55||296520000000|289800000000|1225|1
2023-11-28 06:01:02|04660|952089|4516|359.53B|359530000000|5350|474848|-39.44|35|2024-02-07|15/12/2023||113.51||35950000000|5349|1|2023-11-13|15/09/2023|110.26|91.13|36300000000|35930000000|5736|1
2023-11-28 06:01:07|04661|946133|4114|206.68B|206680000000|5356|83637|-3.76|36|2024-02-05|15/12/2023||50.16||103580000000|5356|1|2023-11-07|15/09/2023|58.14|62.69|96940000000|97800000000|5632|1
2023-11-28 06:01:12|04662|44280|5401|3.22T|3220000000000|3508|7879053|54.88|41|2024-02-01|15/12/2023||80.82||2196970000000|3507|1|2023-11-01|15/09/2023|133.76|90.03|2212640000000|2363550000000|3232|1
2023-11-28 06:01:17|04663|44109|1332|233.83B|233830000000|749.2|1708879|41.75|41|2024-02-06|15/12/2023||||207900000000|751.5|1|2023-11-06|15/09/2023|18.33||207290000000|204100000000|738|1
2023-11-28 06:01:22|04664|44263|9432|14.68T|14680000000000|173.3|160844109|-95.56|42|2024-02-08|15/12/2023||4.14||3297680000000|173.19999694824|1|2023-11-07|15/09/2023|3.46|3.84|3253500000000|3235200000000|176.89999389648|1
2023-11-28 06:01:27|04665|946325|9404|365.92B|365920000000|1434.5|859077|31.24|36|2024-02-01|15/12/2023||||107900000000|1435|1|2023-11-02|15/09/2023|20.65||97990000000|99000000000|1489.5|1
2023-11-28 06:01:33|04666|44233|9101|1.91T|1910000000000|3973|7032703|33.5|41|2024-02-05|15/12/2023||85.2||558130000000|3981|1|2023-11-06|15/09/2023|80.37|150.1|600820000000|571600000000|3783|1
2023-11-28 06:01:38|04667|946274|8086|185.60B|185600000000|1138|668063|8.44|36|2024-02-08|15/12/2023||22.1||156750000000|1138|1|2023-11-09|15/09/2023|35.75|17.2|145270000000|148930000000|1143|1
2023-11-28 06:01:50|04668|952892|9031|185.97B|185970000000|2364|185948|-16.42|35|2024-02-08|15/12/2023|||||2364.5|1|2023-11-10|15/09/2023|20.07||100340000000||2374.5|1
2023-11-28 06:01:55|04669|946083|1820|155.76B|155760000000|3950|284718|0.1|36|2024-02-07|15/12/2023||||92340000000|3950|1|2023-11-07|15/09/2023|154.19||106770000000|100640000000|3623|1
2023-11-28 06:02:01|04670|44314|4021|759.71B|759710000000|5456|587579|-19.09|41|2024-02-09|15/12/2023||63.6||55210000000|5465|1|2023-11-10|15/09/2023|52.15|72.45|50740000000|52530000000|6456|1
2023-11-28 06:02:06|04671|44127|7201|2.29T|2290000000000|584.2|25753874|16.32|41|2024-02-08|15/12/2023||22.41||3361910000000|585.09997558594|1|2023-11-09|15/09/2023|48.71|22.26|3145690000000|3095910000000|611.79998779297|1
2023-11-28 06:02:12|04672|44164|2002|624.99B|624990000000|2103|1565369|24.16|41|2024-02-01|15/12/2023||25.05||221960000000|2103.5|1|2023-10-27|15/09/2023|32.64|21.55|218690000000|216550000000|1816.5|1
2023-11-28 06:02:18|04673|44244|3105|170.94B|170940000000|1089|531556|6.24|41|2024-02-09|15/12/2023||||134000000000|1088.5|1|2023-11-09|15/09/2023|-197.3||128650000000|136600000000|1087|1
2023-11-28 06:02:23|04674|946110|2897|1.51T|1510000000000|14875|349216|42.07|36|2024-02-06|15/12/2023||167.7||196450000000|14875|1|2023-11-09|15/09/2023|177.4|132.29|183900000000|180240000000|13570|1
2023-11-28 06:02:29|04675|946342|9843|1.93T|1930000000000|17125|718711|6.7|39|2024-01-22|15/12/2023||241.78||221040000000|17125|1|2023-11-10|15/09/2023|133.87|171.45|198310000000|207600000000|16295|1
2023-11-28 06:02:35|04676|44458|6988|1.50T|1500000000000|10535|621790|20.94|41|2024-01-31|15/12/2023||198.52||252160000000|10535|1|2023-10-26|15/09/2023|203.36|203.77|240890000000|237340000000|9462|1
2023-11-28 06:02:40|04677|952080|4403|554.43B|554430000000|6897|172077|18.4|35|2024-02-07|15/12/2023||||59350000000|6921|1|2023-11-01|15/09/2023|91.02||52550000000|49070000000|5933|1
2023-11-28 06:02:46|04678|946241|7240|313.04B|313040000000|1884|437416|44.5|36|2024-02-02|15/12/2023||||191350000000|1884|1|2023-11-08|15/09/2023|58.28||190280000000|181470000000|1826.5|1
2023-11-28 06:02:51|04679|44113|8604|1.80T|1800000000000|600.3|13543931|19.84|37|2024-01-31|15/12/2023||14.3||353000000000|600|1|2023-10-27|15/09/2023|11.63|11.6|367760000000|367780000000|563.59997558594|1
2023-11-28 06:02:58|04680|946116|3231|638.35B|638350000000|3656|699802|11.53|36|2024-02-01|15/12/2023||100.15||141540000000|3657|1|2023-10-26|15/09/2023|49.45|51.72|158950000000|131640000000|3705|1
2023-11-28 06:03:04|04681|946142|4307|2.41T|2410000000000|4116|1588679|23.13|36|2024-01-31|15/12/2023||36.01||187500000000|4115|1|2023-10-26|15/09/2023|34.98|33.79|185360000000|181610000000|3737|1
2023-11-28 06:03:08|04682|44186|6471|384.79B|384790000000|787.2|2433808|1.44|41|2024-02-02|15/12/2023||||198500000000|786.5|1|2023-10-31|15/09/2023|3.18||198440000000|192060000000|800.79998779297|1
2023-11-28 06:03:14|04683|44191|6472|147.40B|147400000000|276.6|5886394|-4.38|41|2024-02-01|15/12/2023||||210970000000|277.70001220703|1|2023-10-31|15/09/2023|4.68||208880000000|203460000000|259.70001220703|1
2023-11-28 06:03:19|04684|44308|9613|2.54T|2540000000000|1813.5|3784313|-14.63|41|2024-02-06|15/12/2023||26.88||1067610000000|1813.5|1|2023-11-06|15/09/2023|18.09|20.09|1063560000000|1029470000000|1867|1
2023-11-28 06:03:23|04685|44134|1802|916.33B|916330000000|1280.5|2307915|23.3|42|2024-02-14|15/12/2023||22.83||582560000000|1285|1|2023-11-06|15/09/2023|32.29|19.47|593920000000|555240000000|1333|1
2023-11-28 06:03:29|04686|952127|4684|1.98T|1980000000000|22270|206258|0.53|35|2024-01-23|15/12/2023||167.81||28640000000|22270|1|2023-10-24|15/09/2023|154.87|151.97|28240000000|27840000000|21780|1
2023-11-28 06:03:34|04687|44193|9007|758.73B|758730000000|2089.5|1102853|15.71|41|2024-02-09|15/12/2023||20.36||105500000000|2089.5|1|2023-10-31|15/09/2023|42.02|127.97|95730000000|94600000000|2084|1
2023-11-28 06:03:40|04688|44284|3861|557.78B|557780000000|563.7|3938489|4.84|41|2024-02-06|15/12/2023||||457380000000|562.70001220703|1|2023-11-07|15/09/2023|14.16||426780000000|434370000000|644.79998779297|1
2023-11-28 06:03:46|04689|44141|6103|191.03B|191030000000|6197|198348|18.95|41|2024-01-31|15/12/2023||159.48||58730000000|6207|1|2023-10-31|15/09/2023|132.99|155.44|59920000000|61350000000|6210|1
2023-11-28 06:03:52|04690|44177|7733|2.67T|2670000000000|2224.5|6727544|-21.93|42|2024-02-09|15/12/2023||25||235040000000|2224|1|2023-11-09|15/09/2023|-18.09|25.43|228920000000|233270000000|2040.5|1
2023-11-28 06:03:57|04691|946215|6645|1.20T|1200000000000|6101|1104206|-14.37|36|2024-01-31|15/12/2023||108.4||209920000000|6115|1|2023-10-27|15/09/2023|-37.16|55.89|197320000000|201790000000|6153|1
2023-11-28 06:04:02|04692|946147|4528|1.31T|1310000000000|2734.5|1735944|-23.17|36|2024-02-02|15/12/2023||69.4||130120000000|2735|1|2023-11-01|15/09/2023|88.17|96.66|138700000000|127460000000|2601.5|1
2023-11-28 06:04:08|04693|951943|3288|502.73B|502730000000|4169|494481|-29.78|35|2024-02-14|15/12/2023||163||263000000000|4169|1|2023-11-14|15/09/2023|||363150000000|363180000000|5022|1
2023-11-28 06:04:14|04694|946163|4716|1.44T|1440000000000|11250|147665|30.06|36|2023-12-19|15/11/2023||99.71||58150000000|11250|1|2023-09-26|15/08/2023|100.61|93.74|57370000000|54040000000|10120|1
2023-11-28 06:04:23|04695|946159|4661|8.30T|8300000000000|5076|3678823|26.6|36|2024-01-30|15/12/2023||28.9||178410000000|5077|1|2023-10-30|15/09/2023|16.55|18.84|143730000000|144720000000|4721|1
2023-11-28 06:04:29|04696|943425|8591|3.14T|3140000000000|2715.5|4501621|21.36|37|2024-02-05|15/12/2023||78.36||733630000000|2715.5|1|2023-11-01|15/09/2023|56.05|71.85|682760000000|703680000000|2715|1
2023-11-28 06:04:34|04697|44298|9532|1.19T|1190000000000|2874.5|1385126|32.94|41|2024-02-01|15/12/2023||28.2||463630000000|2875.5|1|2023-10-27|15/09/2023|69.25|67.4|483080000000|466630000000|2501|1
2023-11-28 06:04:41|04698|946191|6136|177.47B|177470000000|1848|248819|-9.6|36|2024-01-12|15/11/2023||||41040000000|1848.5|1|2023-10-05|15/08/2023|36.02||37090000000|37290000000|1704|1
2023-11-28 06:04:47|04699|946165|4768|1.12T|1120000000000|5932|520461|26.38|36|2024-01-31|15/12/2023||67.8||239970000000|5927|1|2023-10-31|15/09/2023|40.71|42.92|219000000000|216610000000|5868|1
2023-11-28 06:04:52|04700|946153|4578|3.06T|3060000000000|5633|1036753|18.35|36|2024-02-14|15/12/2023||84.3||507120000000|5630|1|2023-10-31|15/09/2023|108.93|82.92|531540000000|474820000000|4901|1
2023-11-28 06:04:58|04701|951826|2427|150.07B|150070000000|1192|962594|12.64|35|2024-02-16|15/12/2023||||207700000000|1190.5|1|2023-11-28|15/09/2023||||196600000000|1196|1
2023-11-28 06:05:05|04702|952776|8283|301.98B|301980000000|4800|96658|5.5|35|2024-01-31|15/12/2023||||302290000000|4800|1|2023-10-30|15/09/2023|85.4||289900000000|287590000000|4641|1
2023-11-28 06:05:10|04703|946257|7532|1.96T|1960000000000|3290|1983418|34.05|36|2024-02-07|15/12/2023||35.24||538530000000|3274|1|2023-11-10|15/09/2023|41.25|31.32|509330000000|513430000000|3025|1
2023-11-28 06:05:16|04704|44256|6752|3.59T|3590000000000|1541.5|10455787|19.4|41|2024-02-05|15/12/2023||35.38||2135220000000|1542.5|1|2023-10-30|15/09/2023|37.47|34.59|2089730000000|2097280000000|1466|1
2023-11-28 06:05:22|04705|946160|4666|310.35B|310350000000|1816.5|1157189|-11.53|36|2024-02-29|15/01/2024||38.29||86790000000|1815.5|1|2023-12-14|15/10/2023||36.01||82930000000|1815.5|1
2023-11-28 06:05:28|04706|946087|1893|231.36B|231360000000|812.4|1485087|22.67|36|2024-02-08|15/12/2023||||148630000000|812.20001220703|1|2023-11-09|15/09/2023|14.13||151290000000|136650000000|835.40002441406|1
2023-11-28 06:05:34|04707|969040|4587|156.37B|156370000000|1203|882163|-33.29|32|2024-02-07|15/12/2023||17.12||10390000000|1202|1|2023-11-09|15/09/2023|32.92|28.19|13120000000|11050000000|1259|1
2023-11-28 06:05:40|04708|949899|2181|586.16B|586160000000|257|8448097|-91.9|36|2024-02-15|15/12/2023||||345450000000|257|1|2023-11-10|15/09/2023|3.27||326180000000|332210000000|250.60000610352|1
2023-11-28 06:05:46|04709|952657|7956|197.56B|197560000000|1651.5|891737|-21.5|40|2024-02-13|15/12/2023||11.01||25050000000|1651|1|2023-11-08|15/09/2023|22.69|19.44|24940000000|26310000000|1600|1
2023-11-28 06:05:52|04710|952627|7846|178.00B|178000000000|4519|86027|-11.55|35|2024-02-14|15/12/2023|||||4519|1|2023-11-07|15/09/2023|54.43||26850000000||5319|1
2023-11-28 06:05:57|04711|952172|4927|349.78B|349780000000|1583.5|871550|-13.98|35|2024-02-13|15/12/2023||13.43||48480000000|1585.5|1|2023-10-30|15/09/2023|8.5|10.97|40900000000|43590000000|1688|1
2023-11-28 06:06:03|04712|961975|3923|474.15B|474150000000|2612.5|1034294|40.29|31|2024-02-13|15/12/2023||3.53||9900000000|2612.5|1|2023-11-13|15/09/2023|2.78|1.9|9370000000|9090000000|2196.5|1
2023-11-28 06:06:08|04713|952147|4755|1.26T|1260000000000|587.8|18974624|-10.32|35|2024-02-14|15/12/2023||-19.86||608950000000|587.79998779297|1|2023-11-09|15/09/2023|-30.33|-12.52|518440000000|510850000000|548.59997558594|1
2023-11-28 06:06:13|04714|952303|6098|8.56T|8560000000000|5478|4598756|22.99|35|2024-02-12|15/12/2023||51.07||851610000000|5472|1|2023-11-08|15/09/2023|73.4|53.89|855110000000|842100000000|4846|1
2023-11-28 06:06:19|04715|952874|8876|235.47B|235470000000|1541|524860|-35.16|35|2024-02-08|15/12/2023||||32900000000|1541|1|2023-11-09|15/09/2023|31.6||32510000000|32500000000|1517|1
2023-11-28 06:06:23|04716|100158|6723|4.57T|4570000000000|2584|13291887|85.68|39|2024-02-09|15/12/2023||53.01||367180000000|2598.5|1|2023-10-26|15/09/2023|42.64|59.14|379390000000|383010000000|2181.5|1
2023-11-28 06:06:30|04717|946126|3941|234.38B|234380000000|945|1063826|6.46|36|2024-02-06|15/12/2023||||246460000000|945|1|2023-11-02|15/09/2023|35.48||229070000000|242410000000|1001|1
2023-11-28 06:06:35|04718|44292|8308|1.85T|1850000000000|792.5|13641250|17.74|42|2024-01-31|15/12/2023||14.79||144200000000|786.5|1|2023-11-10|15/09/2023|19.99|19.17|288760000000|206100000000|750.79998779297|1
2023-11-28 06:06:41|04719|952126|4681|244.47B|244470000000|2298.5|388829|-5.27|35|2024-02-08|15/12/2023||27.09||45490000000|2299|1|2023-11-10|15/09/2023|28.6|20.44|46430000000|46590000000|2194.5|1
2023-11-28 06:06:47|04720|44192|7752|716.92B|716920000000|1178|2010526|8.43|41|2024-02-01|15/12/2023||27.35||571340000000|1178|1|2023-11-08|15/09/2023|11.19|20.47|577990000000|547630000000|1249.5|1
2023-11-28 06:06:54|04721|946185|5947|433.87B|433870000000|3031|529974|-12.62|36|2024-02-07|15/12/2023||42.56||118120000000|3031|1|2023-11-07|15/09/2023|31.89|32.97|102840000000|100190000000|2842|1
2023-11-28 06:07:00|04722|946232|6963|1.07T|1070000000000|2771|2883456|-75.08|36|2024-02-01|15/12/2023||32.31||129090000000|2770.5|1|2023-11-01|15/09/2023|44.09|39.89|119160000000|125310000000|2386|1
2023-11-28 06:07:06|04723|949911|4527|721.83B|721830000000|3159|994282|41.92|36|2024-02-08|15/12/2023||42.02||73510000000|3159|1|2023-11-10|15/09/2023|32.89|29.03|66700000000|63970000000|3562|1
2023-11-28 06:07:12|04724|946255|7453|612.49B|612490000000|2317|3432574|52.52|36|2024-01-08|15/11/2023||32.57||154850000000|2312|1|2023-10-13|15/08/2023|12.76|11|145620000000|145610000000|1789.5|1
2023-11-28 06:07:17|04725|946204|6417|300.99B|300990000000|6277|636255|18.17|36|2024-02-08|15/12/2023||||60500000000|6276|1|2023-11-07|15/09/2023|323.15||65410000000|51500000000|6214|1
2023-11-28 06:07:24|04726|946317|9065|291.91B|291910000000|5097|189418|2.47|36|2024-02-01|15/12/2023||||146200000000|5094|1|2023-10-31|15/09/2023|99.04||139660000000|140300000000|5075|1
2023-11-28 06:07:30|04727|946276|8136|518.77B|518770000000|6427|569247|46.92|36|2024-02-14|15/12/2023||||29800000000|6421|1|2023-11-02|15/09/2023|69.3||23620000000|23600000000|6522|1
2023-11-28 06:07:35|04728|1131558|4443|183.33B|183330000000|1463|1523661|-15.45|20|2024-01-11|15/11/2023||3.02||8100000000|1464|1|2023-10-12|15/08/2023|0.21|-2.83|7500000000|7450000000|1230|1
2023-11-28 06:07:41|04729|946149|4536|515.28B|515280000000|1409|1569056|20.89|36|2024-02-08|15/12/2023||12.83||70900000000|1408|1|2023-11-07|15/09/2023|24.13|13.19|73420000000|66060000000|1318|1
2023-11-28 06:07:48|04730|946183|5929|465.61B|465610000000|2105.5|793708|60.21|36|2024-01-31|15/12/2023||28.36||147710000000|2106|1|2023-10-31|15/09/2023|73.62|64.77|153480000000|156090000000|1975.5|1
2023-11-28 06:07:53|04731|44179|2501|448.00B|448000000000|5753|461305|60.53|41|2024-02-15|15/12/2023||||136520000000|5763|1|2023-11-10|15/09/2023|104.78||139220000000|133310000000|5420|1
2023-11-28 06:07:59|04732|952104|4887|215.69B|215690000000|4926|311174|12.2|35|2024-02-12|15/12/2023||85.64||61780000000|4926|1|2023-11-10|15/09/2023|112.47|78.06|53800000000|63220000000|4884|1
2023-11-28 06:08:05|04733|946294|8473|894.03B|894030000000|3245|1776179|22.54|36|2024-02-01|15/12/2023||89.24||263350000000|3246|1|2023-11-10|15/09/2023|46.16|68.18|272520000000|325500000000|3252|1
2023-11-28 06:08:11|04734|946339|9719|860.50B|860500000000|2749.5|767527|26.69|36|2024-01-31|15/12/2023||31.68||117820000000|2750.5|1|2023-10-27|15/09/2023|30.28|32.27|117830000000|116420000000|2439.5|1
2023-11-28 06:08:16|04735|44318|9735|2.21T|2210000000000|10445|576316|23.35|30|2024-02-08|15/12/2023||||287240000000|10480|1|2023-11-09|15/09/2023|105.77||279680000000|277780000000|10210|1
2023-11-28 06:08:22|04736|946207|6460|474.83B|474830000000|2146|1369156|14.26|36|2024-02-06|15/12/2023||86||137570000000|2146|1|2023-11-08|15/09/2023|26.53|45.2|113110000000|102750000000|2415|1
2023-11-28 06:08:27|04737|952890|9024|536.67B|536670000000|1782.5|1733226|32.78|35|2024-02-08|15/12/2023||28.35||111810000000|1783.5|1|2023-11-09|15/09/2023|60.98|41.25|122670000000|119640000000|1487.5|1
2023-11-28 06:08:31|04738|946217|6724|706.03B|706030000000|2129|1335265|0.88|36|2024-02-01|15/12/2023||57.5||366500000000|2139|1|2023-10-27|15/09/2023|21.98|46.2|323690000000|324400000000|2192|1
2023-11-28 06:08:39|04739|946318|9076|378.80B|378800000000|2093|680076|71.02|36|2024-02-14|15/12/2023||||165400000000|2092|1|2023-11-10|15/09/2023|17.33||156270000000|156300000000|2061.5|1
2023-11-28 06:08:45|04740|946139|4204|904.27B|904270000000|2124.5|1106697|8.86|36|2024-01-29|15/12/2023||||317350000000|2124.5|1|2023-10-30|15/09/2023|47.78|36.4|325900000000|328700000000|2015.5|1
2023-11-28 06:08:51|04741|44154|1928|1.98T|1980000000000|3046|2137850|17.68|42|2024-03-08|15/01/2024||90.8||877310000000|3047|1|2023-12-07|15/10/2023||64.6||758230000000|3047|1
2023-11-28 06:08:56|04742|44254|3382|5.06T|5060000000000|5711|2110484|0.56|41|2024-01-11|15/11/2023||118.89||3022290000000|5702|1|2023-10-12|15/08/2023|43.07|101.7|2896330000000|2903660000000|5802|1
2023-11-28 06:09:04|04743|952815|8410|354.94B|354940000000|302|5039506|15.34|35|2024-02-02|15/12/2023||4.5||52000000000|301.79998779297|1|2023-11-10|15/09/2023|23.25|22.64|50980000000|50750000000|291.60000610352|1
2023-11-28 06:09:16|04744|1056361|9143|1.32T|1320000000000|2109|1367463|-1.31|26|2024-02-02|15/12/2023||39.74||364200000000|2109.5|1|2023-10-27|15/09/2023|21.34|20.33|324870000000|325960000000|2001|1
2023-11-28 06:09:21|04745|969284|6753|614.54B|614540000000|945.4|3919287|0.09|30|2024-02-06|15/12/2023||16.83||683820000000|946.29998779297|1|2023-11-08|15/09/2023|-0.85|7.29|617060000000|646440000000|997.20001220703|1
2023-11-28 06:09:27|04746|1011980|3697|577.90B|577900000000|32950|244173|12.59|30|2024-01-11|15/11/2023||118.2||25850000000|32960|1|2023-10-12|15/08/2023|113.08|113.08|24680000000|24690000000|26930|1
2023-11-28 06:09:33|04747|946333|9507|209.27B|209270000000|1016|755527|32.81|36|2024-01-30|15/12/2023||27.2||200000000000|1016.5|1|2023-10-31|15/09/2023|179.75|34|219770000000|280000000000|1022.5|1
2023-11-28 06:09:39|04748|946260|7701|1.12T|1120000000000|3802|743898|-11.61|36|2024-02-07|15/12/2023||40.9||123250000000|3802|1|2023-11-07|15/09/2023|52.42|48.17|130310000000|126020000000|3802|1
2023-11-28 06:09:45|04749|946277|8227|631.03B|631030000000|17155|174535|35.67|36|2023-12-26|15/11/2023||312.92||165900000000|17155|1|2023-10-02|15/08/2023|297.25|244.1|159730000000|158440000000|14770|1
2023-11-28 06:09:51|04750|946252|7309|2.06T|2060000000000|22875|261902|-6.74|36|2024-02-13|15/12/2023||98.14||101510000000|22875|1|2023-10-24|15/09/2023|253.17|108.31|112010000000|113050000000|20355|1
2023-11-28 06:09:56|04751|44139|1803|723.06B|723060000000|993.4|2988771|32.45|42|2024-01-31|15/12/2023||18.11||461190000000|992.09997558594|1|2023-11-07|15/09/2023|-3.18|14.16|495520000000|458110000000|1090|1
2023-11-28 06:10:02|04752|44115|4063|10.40T|10400000000000|5201|5962429|45.9|41|2024-01-25|15/12/2023||69.56||646370000000|5200|1|2023-10-27|15/09/2023|73.52|70.39|596700000000|627050000000|4215|1
2023-11-28 06:10:12|04753|946234|6967|734.09B|734090000000|5427|912323|34.47|36|2024-02-01|15/12/2023||76.07||67520000000|5428|1|2023-10-26|15/09/2023|45.35|45.78|55900000000|56390000000|5638|1
2023-11-28 06:10:19|04754|44277|8303|567.13B|567130000000|2766|310878|17.8|40|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2023-11-28 06:10:24|04755|44170|4507|2.02T|2020000000000|6971|1259865|-2.61|41|2024-01-29|15/12/2023||186.09||127100000000|6959|1|2023-10-31|15/09/2023|164.03|118.93|121230000000|78210000000|6861|1
2023-11-28 06:10:30|04756|946119|3360|193.42B|193420000000|2043.5|200687|-28.04|36|2024-02-06|15/12/2023||28.83||148160000000|2043.5|1|2023-11-10|15/09/2023|7.29|30.64|150300000000|148500000000|2309|1
2023-11-28 06:10:36|04757|44215|4911|1.67T|1670000000000|4192|2778903|-27.54|41|2024-02-08|15/12/2023||23.16||275870000000|4193|1|2023-11-10|15/09/2023|21.92|27.53|228230000000|246620000000|4891|1
2023-11-28 06:10:40|04758|44322|5831|680.54B|680540000000|1225.5|1588773|23.21|42|2024-01-30|15/12/2023||21.28|||1219|1|2023-11-10|15/09/2023|14.94|17.15|97120000000|39800000000|1211.5|1
2023-11-28 06:10:46|04759|949826|1414|314.34B|314340000000|6000|113197|-3.32|36|2024-02-09|15/12/2023||62.57||21530000000|6000|1|2023-11-10|15/09/2023|66.2|53.18|20780000000|20100000000|5936|1
2023-11-28 06:10:53|04760|952951|9601|128.09B|128090000000|9313|67542|-22.64|35|2024-01-12|15/11/2023|||||9313|1|2023-10-12|15/08/2023|122.75||19720000000||10205|1
2023-11-28 06:10:58|04761|44304|4004|510.44B|510440000000|2809|1615940|24.93|41|2024-02-14|15/12/2023||||342250000000|2804.5|1|2023-11-09|15/09/2023|74.26||326180000000|336340000000|2316.5|1
2023-11-28 06:11:05|04762|951927|3197|504.94B|504940000000|2216|1122656|35.84|35|2024-02-15|15/12/2023||6.82||84570000000|2214.5|1|2023-11-10|15/09/2023|17.52|9.23|93780000000|92390000000|2273|1
2023-11-28 06:11:13|04763|946197|6273|4.79T|4790000000000|74320|254911|14.79|36|2024-02-09|15/12/2023||686.52||196830000000|74280|1|2023-11-14|15/09/2023|660.3|632.62|194580000000|189770000000|76070|1
2023-11-28 06:11:20|04764|951783|2175|237.66B|237660000000|2734.5|580405|-27.34|35|2024-01-30|15/12/2023||5.16||11860000000|2733|1|2023-10-27|15/09/2023|8.92|13.92|12280000000|12460000000|2264.5|1
2023-11-28 06:11:24|04765|1116052|9434|8.42T|8420000000000|1779|8493585|18.59|24|2024-02-01|15/12/2023||17.9||1579800000000|1777|1|2023-11-08|15/09/2023|32.81|27.29|1504090000000|1507720000000|1693|1
2023-11-28 06:11:29|04766|44333|9984|8.98T|8980000000000|6133|9098221|0.84|41|2024-02-07|15/12/2023||58.68||1814630000000|6145|1|2023-11-09|15/09/2023|-638.9|67.1|1669550000000|1706100000000|6238|1
2023-11-28 06:11:35|04767|951812|2331|429.95B|429950000000|855.8|1327426|-77.76|35|2024-01-30|15/12/2023||||127960000000|856.09997558594|1|2023-10-31|15/09/2023|13.2||124790000000|125030000000|865.40002441406|1
2023-11-28 06:11:40|04768|44199|2768|743.66B|743660000000|3366|1793998|34.94|41|2024-01-31|15/12/2023|||||3363|1|2023-10-31|15/09/2023|115.2||631260000000||3094|1
2023-11-28 06:11:44|04769|44123|8630|2.21T|2210000000000|6709|1436324|12.76|34|2024-02-14|15/12/2023||132.39||1146000000000|6701|1|2023-11-17|15/09/2023|96.29|66.2|1210120000000|1210100000000|6415|1
2023-11-28 06:11:49|04770|44266|6758|15.82T|15820000000000|12880|3163982|10.43|30|2024-02-01|15/12/2023||247.84||3541290000000|12835|1|2023-11-09|15/09/2023|162.22|176.59|2828620000000|2886610000000|13345|1
2023-11-28 06:11:55|04771|946312|9003|260.47B|260470000000|2655|252976|21.09|36|2024-02-01|15/12/2023||||69740000000|2655.5|1|2023-11-02|15/09/2023|39.28||62660000000|65670000000|2759.5|1
2023-11-28 06:12:00|04772|946337|9684|615.49B|615490000000|5139|738245|-21.92|36|2024-02-06|15/12/2023||85.91||86090000000|5134|1|2023-11-07|15/09/2023|86.09|83.27|86380000000|81990000000|5128|1
2023-11-28 06:12:06|04773|946230|6923|444.08B|444080000000|2697.5|676089|-6.81|36|2024-01-31|15/12/2023||38.4||121830000000|2698.5|1|2023-10-31|15/09/2023|34.51|26.7|114440000000|114220000000|2377.5|1
2023-11-28 06:12:11|04774|44167|7270|1.95T|1950000000000|2649|3106731|14.04|41|2024-02-08|15/12/2023||115.7||1190940000000|2645.5|1|2023-11-02|15/09/2023|102.7|101.13|1131320000000|1115200000000|2725|1
2023-11-28 06:12:18|04775|946259|7649|389.06B|389060000000|6438|196187|0.39|36|2023-12-19|15/11/2023||88.48||177530000000|6440|1|2023-09-26|15/08/2023|77.95|62.87|188710000000|186220000000|6258|1
2023-11-28 06:12:22|04776|44279|3436|745.01B|745010000000|2131.5|4785942|2.31|38|2024-02-06|15/12/2023||7.65||103380000000|2143|1|2023-11-08|15/09/2023|26.6|22.15|100190000000|103910000000|2043|1
2023-11-28 06:12:28|04777|946138|4203|320.19B|320190000000|6866|192147|52.64|36|2024-02-05|15/12/2023||||75830000000|6866|1|2023-11-06|15/09/2023|114.82||71690000000|72720000000|6755|1
2023-11-28 06:12:33|04778|44309|4005|616.43B|616430000000|378|10412631|-24.29|41|2024-02-02|15/12/2023||2.45||693800000000|379.20001220703|1|2023-11-01|15/09/2023|-26.42|0.3137|623730000000|662060000000|382|1
2023-11-28 06:12:38|04779|44242|8053|3.87T|3870000000000|3171|4252098|37.49|41|2024-02-08|15/12/2023||84.59||1642390000000|3169|1|2023-11-02|15/09/2023|127.16|102.73|1672440000000|1684810000000|3010|1
2023-11-28 06:12:43|04780|44165|4506|195.86B|195860000000|490|2964100|-55.84|41|2024-01-30|15/12/2023||-39.92||78700000000|491|1|2023-10-31|15/09/2023|-72.69|-43.15|76960000000|87730000000|427.79998779297|1
2023-11-28 06:12:50|04781|44126|5802|1.45T|1450000000000|1857|2658047|14.98|41|2024-02-05|15/12/2023||53.07||1083650000000|1854.5|1|2023-11-02|15/09/2023|31.76|23.57|1077980000000|1053720000000|1617|1
2023-11-28 06:12:55|04782|949876|1911|792.59B|792590000000|3858|1229408|59.44|36|2024-02-14|15/12/2023||54.8||480010000000|3861|1|2023-10-31|15/09/2023|92.54|190.8|416400000000|456350000000|3457|1
2023-11-28 06:13:00|04783|44156|6302|431.04B|431040000000|3525|419908|21.22|40|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1|2023-08-07|15/06/2023|95.25|66.9|261820000000|250990000000|3412|1
2023-11-28 06:13:05|04784|44330|5713|1.17T|1170000000000|4292|1251860|-7.32|42|2024-02-08|15/12/2023||64.73||322420000000|4281|1|2023-11-08|15/09/2023|62.31|66.97|347960000000|327790000000|4337|1
2023-11-28 06:13:09|04785|969280|8309|2.01T|2010000000000|5513|1436052|22.55|30|2024-01-31|15/12/2023||187.72||181150000000|5510|1|2023-11-14|15/09/2023|20.18|64.38|209850000000|201280000000|5478|1
2023-11-28 06:13:14|04786|44302|8316|9.94T|9940000000000|7453|7959079|56.73|34|2024-01-31|15/12/2023||174.77||817880000000|7441|1|2023-11-14|15/09/2023|208.71|170.76|941920000000|941920000000|7068|1
2023-11-28 06:13:19|04787|44255|5232|124.30B|124300000000|3634|204677|10.23|41|2024-02-09|15/12/2023||||60280000000|3626|1|2023-11-09|15/09/2023|20.27||57020000000|55470000000|3623|1
2023-11-28 06:13:25|04788|44178|8830|1.98T|1980000000000|4160|1621174|9.88|41|2024-02-14|15/12/2023||86.19||238810000000|4152|1|2023-11-10|15/09/2023|103.48|90.29|252110000000|248790000000|3974|1
2023-11-28 06:13:31|04789|946171|5110|455.28B|455280000000|1725|1080902|45.6|36|2024-02-14|15/12/2023||40.3||321860000000|1724|1|2023-11-10|15/09/2023|72.27|20.2|289540000000|287360000000|1573|1
2023-11-28 06:13:38|04790|946345|9989|524.29B|524290000000|4474|339650|18.49|36|2024-02-09|15/12/2023||65.94||195130000000|4473|1|2023-11-14|15/09/2023|61.18|59.17|189560000000|188830000000|4057|1
2023-11-28 06:13:44|04791|951840|2587|1.44T|1440000000000|4654|596973|-1.25|35|2024-02-15|15/12/2023||55.87||402270000000|4655|1|2023-11-10|15/09/2023|93.19|82.71|444270000000|440720000000|4640|1
2023-11-28 06:13:49|04792|946344|9987|400.15B|400150000000|5009|345755|31.11|36|2024-02-07|15/12/2023||80.55||624340000000|5009|1|2023-11-10|15/09/2023|151.58|80.55|620830000000|602910000000|4482|1
2023-11-28 06:13:54|04793|44162|7269|2.94T|2940000000000|6106|1737460|21.17|41|2024-02-06|15/12/2023||142.78||1351380000000|6109|1|2023-11-07|15/09/2023|128.8|160.74|1355500000000|1312120000000|6105|1
2023-11-28 06:14:00|04794|946229|6869|1.69T|1690000000000|8045|616205|-7.11|36|2024-02-07|15/12/2023||62.59||114180000000|8041|1|2023-11-08|15/09/2023|64.81|57.29|117350000000|115480000000|7445|1
2023-11-28 06:14:05|04795|44148|8795|1.21T|1210000000000|2230.5|2621698|38.44|42|2024-02-14|15/12/2023||43.22|||2230.5|1|2023-11-14|15/09/2023|44.28|42.15|711170000000||2618|1
2023-11-28 06:14:11|04796|952364|6395|148.65B|148650000000|1173.5|309423|22.18|34|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1|2023-08-10|15/06/2023|18.94||68380000000|72160000000|1072.5|1
2023-11-28 06:14:16|04797|44260|5233|328.95B|328950000000|2802|636445|29.06|42|2024-02-08|15/12/2023||||254280000000|2805.5|1|2023-11-09|15/09/2023|113.13||225020000000|230170000000|2578|1
2023-11-28 06:14:22|04798|44129|1801|992.68B|992680000000|5329|714216|25.55|42|2024-02-08|15/12/2023||55.72||419070000000|5316|1|2023-11-13|15/09/2023|91.31|68.67|409220000000|418980000000|5132|1
2023-11-28 06:14:28|04799|946154|4581|536.54B|536540000000|6545|125136|17.08|36|2024-02-01|15/12/2023||71.97||87700000000|6545|1|2023-11-10|15/09/2023|37.66|65.09|82300000000|84900000000|5844|1
2023-11-28 06:14:35|04800|102044|4091|1.75T|1750000000000|4043|598079|74.06|39|2024-02-06|15/12/2023||49.21||313730000000|4042|1|2023-10-31|15/09/2023|55.42|47.91|303670000000|308520000000|3747|1
2023-11-28 06:14:41|04801|44321|6976|462.62B|462620000000|3714|1726839|-17.42|42|2024-02-09|15/12/2023||53.86||85480000000|3718|1|2023-11-07|15/09/2023|20.04|16.39|82820000000|81160000000|3747|1
2023-11-28 06:14:47|04802|44194|2531|235.76B|235760000000|1193|607887|7.91|41|2024-02-08|15/12/2023|||||1189.5|1|2023-11-09|15/09/2023|15.58||81660000000||1282|1
2023-11-28 06:14:52|04803|44252|8233|322.01B|322010000000|2047.5|1365666|18.88|41|2023-12-22|15/11/2023||||115100000000|2048.5|1|2023-10-13|15/08/2023|40.71||115620000000|115460000000|2080|1
2023-11-28 06:14:56|04804|44155|4502|6.57T|6570000000000|4189|4298265|3.59|41|2024-02-01|15/12/2023||28.77||1023000000000|4184|1|2023-10-26|15/09/2023|-31|27.92|1043090000000|993480000000|4352|1
2023-11-28 06:15:03|04805|946324|9401|435.62B|435620000000|2637|477274|65.62|36|2024-02-08|15/12/2023||||99300000000|2637|1|2023-11-10|15/09/2023|0.71||96040000000|90600000000|2631|1
2023-11-28 06:15:09|04806|44271|6762|2.53T|2530000000000|6646|2310710|34.17|41|2024-01-31|15/12/2023||108.08||555080000000|6645|1|2023-11-01|15/09/2023|104.04|104.39|556310000000|550420000000|5558|1
2023-11-28 06:15:15|04807|952290|6028|366.79B|366790000000|3428|374998|-13.09|35|2024-02-02|15/12/2023||41.35||55210000000|3420|1|2023-10-31|15/09/2023|37.67|38.1|52900000000|53570000000|2853|1
2023-11-28 06:15:21|04808|44259|3401|258.29B|258290000000|1340.5|946565|0.9|41|2024-02-05|15/12/2023||||261850000000|1340.5|1|2023-11-06|15/09/2023|-12.46||261660000000|252200000000|1379.5|1
2023-11-28 06:15:28|04809|44185|4543|3.55T|3550000000000|4762|2365900|18.06|41|2024-02-08|15/12/2023||39.44||227270000000|4756|1|2023-11-14|15/09/2023|36.99|31.65|228620000000|219110000000|4224|1
2023-11-28 06:15:35|04810|946288|5844|679.78B|679780000000|9134|230118|51.23|36|2024-02-28|15/12/2023||167.11|||9137|1|2023-11-13|15/09/2023|58.98|58.98|||8281|1
2023-11-28 06:15:41|04811|946291|5832|200.62B|200620000000|1091|514656|9.73|36|2024-02-01|15/12/2023|||||1092|1|2023-11-10|15/09/2023|17.72||44500000000||1147.5|1
2023-11-28 06:15:49|04812|946283|8334|298.22B|298220000000|753.1|1461124|66.38|36|2024-02-02|15/12/2023|||||754.09997558594|1|2023-11-08|15/09/2023|14.77||51560000000|21400000000|704.70001220703|1
2023-11-28 06:15:56|04813|946292|5830|297.36B|297360000000|962.7|1141729|33.73|36|2024-02-09|15/12/2023|||||962.5|1|2023-11-10|15/09/2023|36.33||49400000000||985.90002441406|1
2023-11-28 06:16:02|04814|946209|6481|356.38B|356380000000|2903|649766|6.04|36|2024-02-13|15/12/2023||15.69||81990000000|2904|1|2023-11-10|15/09/2023|16.57|20.95|82530000000|81460000000|2770|1
2023-11-28 06:16:09|04815|946122|3626|734.39B|734390000000|3038|646513|-22.99|36|2024-02-02|15/12/2023||50.72||131490000000|3039|1|2023-11-01|15/09/2023|42.22|44.12|138060000000|133770000000|3205|1
2023-11-28 06:16:14|04816|946130|4045|158.60B|158600000000|1348.5|207665|14.32|36|2024-02-08|15/12/2023||||44180000000|1348|1|2023-10-31|15/09/2023|22.95||39200000000|41300000000|1327.5|1
2023-11-28 06:16:19|04817|44183|9001|757.01B|757010000000|3660|513758|11.13|41|2024-02-02|15/12/2023||48.38||144900000000|3663|1|2023-11-02|15/09/2023|48.79|45.47|151210000000|148950000000|3698|1
2023-11-28 06:16:26|04818|946084|1860|265.42B|265420000000|854.3|902250|15.93|36|2024-02-14|15/12/2023||14.5||138800000000|854.5|1|2023-11-13|15/09/2023|10.61|17|115940000000|128170000000|877|1
2023-11-28 06:16:31|04819|44303|9602|898.11B|898110000000|5149|462234|-4.58|41|2024-01-15|15/11/2023||||62260000000|5144|1|2023-10-11|15/08/2023|54.18||65490000000|66940000000|5120|1
2023-11-28 06:16:36|04820|946336|||||||36|2024-01-31|15/12/2023||4||170000000000|2606|1|2023-10-31|15/09/2023|57.07|16.6|145630000000|150000000000|2571|1
2023-11-28 06:16:43|04821|952722|8129|206.46B|206460000000|3192|292779|46.66|35|2024-02-07|15/12/2023||48.51||372970000000|3192|1|2023-11-10|15/09/2023|111.12|89.07|383670000000|337870000000|3408|1
2023-11-28 06:16:50|04822|946332|9506|462.04B|462040000000|921|2347284|33.55|36|2024-01-30|15/12/2023||10.4||728870000000|921.59997558594|1|2023-10-31|15/09/2023|152.42|26|754260000000|790450000000|953.20001220703|1
2023-11-28 06:16:54|04823|44265|5301|236.14B|236140000000|1108.5|1643261|4.83|41|2024-02-13|15/12/2023||||92810000000|1109.5|1|2023-11-07|15/09/2023|25.66||89250000000|99290000000|1195|1
2023-11-28 06:17:00|04824|44143|8766|7.29T|7290000000000|3674|4608884|24.83|42|2024-02-14|15/12/2023||84.45||1658500000000|3662|1|2023-11-17|15/09/2023|39.01|18.95|1921590000000|1921600000000|3454|1
2023-11-28 06:17:05|04825|44329|4043|174.63B|174630000000|2436.5|410576|27.55|41|2024-01-31|15/12/2023||||88650000000|2431.5|1|2023-10-27|15/09/2023|26.74||81220000000|83150000000|2195.5|1
2023-11-28 06:17:10|04826|44278|9501|1.02T|1020000000000|637.4|27660113|21.8|41|2024-01-31|15/12/2023||1.6||1860900000000|634.79998779297|1|2023-10-31|15/09/2023|133.91|18.7|1898550000000|2093200000000|640.40002441406|1
2023-11-28 06:17:16|04827|44237|8035|11.05T|11050000000000|23880|3302966|55.64|41|2024-02-01|15/12/2023||178.51||435210000000|23840|1|2023-11-10|15/09/2023|157.67|145.81|427830000000|417040000000|21845|1
2023-11-28 06:17:21|04828|44293|9531|1.37T|1370000000000|3316|1403148|26.7|41|2024-02-01|15/12/2023||-0.9||674700000000|3310|1|2023-10-26|15/09/2023|64.86|25.7|623040000000|603500000000|3409|1
2023-11-28 06:17:27|04829|952044|4186|365.69B|365690000000|9055|255382|29.58|35|2024-02-13|15/12/2023||127.07||42930000000|4.4760257043994|2023-12-28|2023-11-10|15/09/2023|53.68|128.98|40950000000|40990000000|4.4854176964904|2023-12-28
2023-11-28 06:17:32|04830|44168|8804|436.19B|436190000000|2081|955235|6.06|42|2024-02-07|15/12/2023||75.52||142000000000|2080.5|1|2023-11-09|15/09/2023|25.22|31.57|58530000000|75080000000|1976|1
2023-11-28 06:17:37|04831|44188|9005|1.05T|1050000000000|1753.5|1429411|2.19|42|2024-02-08|15/12/2023||22.56||256220000000|1753|1|2023-11-08|15/09/2023|25.16|21.9|244200000000|248660000000|1699|1
2023-11-28 06:17:43|04832|44457|3289|663.87B|663870000000|938.2|3277248|25.02|41|2024-02-07|15/12/2023||10.86||248830000000|935|1|2023-11-07|15/09/2023|18.35|15.4|237590000000|250100000000|925|1
2023-11-28 06:17:49|04833|952609|7732|162.45B|162450000000|1537|812424|-9.49|35|2024-01-31|15/12/2023||38.9||52160000000|1538|1|2023-10-27|15/09/2023|7.68|25.05|54800000000|54780000000|1678|1
2023-11-28 06:17:56|04834|44202|7911|1.13T|1130000000000|3492|828406|64.58|41|2024-02-09|15/12/2023||||423300000000|3496|1|2023-11-13|15/09/2023|26.03||412540000000|408000000000|3391|1
2023-11-28 06:18:01|04835|44264|3402|1.22T|1220000000000|761.4|4864535|2.57|41|2024-02-09|15/12/2023||13.28||668310000000|763.70001220703|1|2023-11-08|15/09/2023|9.32|10.44|621320000000|635330000000|772.20001220703|1
2023-11-28 06:18:06|04836|44211|6502|1.99T|1990000000000|4601|1765256|-2.21|41|2024-02-14|15/12/2023||78.4||820000000000|4600|1|2023-11-14|15/09/2023||21.9|793550000000|840000000000|4601|1
2023-11-28 06:18:11|04837|44324|4042|608.73B|608730000000|1911.5|1341939|15.19|41|2024-02-02|15/12/2023||||265550000000|1912|1|2023-11-02|15/09/2023|42.37||245040000000|264750000000|1870.5|1
2023-11-28 06:18:16|04838|44270|5332|645.73B|645730000000|3797|744931|-20.23|41|2024-02-01|15/12/2023||86.35||198900000000|3798|1|2023-10-30|15/09/2023|64.58|35.54|183130000000|177590000000|3670|1
2023-11-28 06:18:22|04839|44136|5901|424.49B|424490000000|2360.5|623547|44.73|41|2024-02-08|15/12/2023|||||2362.5|1|2023-11-06|15/09/2023|35.42||236610000000||2444.5|1
2023-11-28 06:18:27|04840|946109|2875|797.61B|797610000000|7800|685531|38.02|36|2024-01-31|15/12/2023||129.32||129180000000|7800|1|2023-10-31|15/09/2023|138.15|96.13|123710000000|116670000000|6428|1
2023-11-28 06:18:33|04841|946170|5105|376.45B|376450000000|2445.5|846373|57.66|36|2024-02-16|15/12/2023||104.39||149960000000|2437|1|2023-11-14|15/09/2023|179.55|83.2|143760000000|133940000000|2329.5|1
2023-11-28 06:18:38|04842|44234|3101|93.82B|93820000000|1065|469624|-0.66|41|2024-02-07|15/12/2023||||108800000000|1067|1|2023-11-09|15/09/2023|28.59||102360000000|105700000000|1026|1
2023-11-28 06:18:43|04843|946251|7282|386.29B|386290000000|3042|488394|28.3|36|2024-02-02|15/12/2023||||266770000000|3030|1|2023-10-31|15/09/2023|90.01||263520000000|261880000000|2950.5|1
2023-11-28 06:18:49|04844|946115|3116|487.44B|487440000000|2602.5|433485|33.25|36|2024-02-02|15/12/2023||73.99||496330000000|2602|1|2023-10-31|15/09/2023|88|79.09|488560000000|477530000000|2520|1
2023-11-28 06:18:56|04845|946195|6201|3.84T|3840000000000|12215|685571|55.34|36|2024-02-02|15/12/2023||235.71||924320000000|12215|1|2023-10-31|15/09/2023|166.94|129.5|947970000000|904840000000|10650|1
2023-11-28 06:19:01|04846|985692|7203|37.15T|37150000000000|2745.5|29406369|33.78|31|2024-02-07|15/12/2023||79.89||11004150000000|2747|1|2023-11-01|15/09/2023|94.52|67.91|11434790000000|10679580000000|2590|1
2023-11-28 06:19:07|04847|44227|8015|2.92T|2920000000000|8316|815423|60.17|41|2024-02-02|15/12/2023|||||8288|1|2023-10-31|15/09/2023|241.68||2594480000000||7922|1
2023-11-28 06:19:11|04848|44200|4704|994.58B|994580000000|7359|674668|2.66|42|2024-02-15|15/12/2023||41.02||67380000000|7385|1|2023-11-09|15/09/2023|7.46|48.97|64190000000|61680000000|5898|1
2023-11-28 06:19:17|04849|946254|7313|234.58B|234580000000|1835.5|468585|9.93|36|2024-02-01|15/12/2023||38.8||109850000000|1834.5|1|2023-11-10|15/09/2023|22.71|22.9|109120000000|100560000000|1807|1
2023-11-28 07:28:45|04849|946254|7313|233.75B|233750000000|1836|469168|9.93|36|2024-02-01|15/12/2023||38.8||109850000000|1836|1|2023-11-10|15/09/2023|22.71|22.9|109120000000|100560000000|1807|1
2023-11-28 07:28:51|04850|946150|4540|210.35B|210350000000|2787|169748|-10|36|2024-02-06|15/12/2023||66.3||39900000000|2787|1|2023-11-07|15/09/2023|61.5|50.54|38270000000|38900000000|2703|1
2023-11-28 07:28:57|04851|946120|3391|604.55B|604550000000|12470|245837|30.58|36|2023-12-19|15/11/2023||124.24||256070000000|12470|1|2023-09-20|15/08/2023|170.16|150.59|259830000000|258490000000|10365|1
2023-11-28 07:29:04|04852|946326|9409|166B|166000000000|1638|176939|15.61|36|2024-02-06|15/12/2023||||80700000000|1638|1|2023-11-10|15/09/2023|22.82||75240000000|74180000000|1666|1
2023-11-28 07:29:10|04853|44135|4208|226.03B|226030000000|2316|663052|13.12|41|2024-02-05|15/12/2023||||128440000000|2316|1|2023-11-06|15/09/2023|55.27||108860000000|122830000000|2347|1
2023-11-28 07:29:16|04854|946219|6728|319.59B|319590000000|6396|289768|4.06|36|2024-02-13|15/12/2023||82.01||59970000000|6396|1|2023-11-07|15/09/2023|23.04|73.67|55040000000|56580000000|5622|1
2023-11-28 07:29:23|04855|946275|8113|2.86T|2860000000000|4795|1206316|-8.83|35|2024-02-15|15/12/2023||36.1||264890000000|4795|1|2023-11-07|15/09/2023|44.52|42.52|233490000000|246980000000|5304|1
2023-11-28 07:29:29|04856|946231|6925|204.65B|204650000000|1887|561313|2.74|36|2024-02-09|15/12/2023||21.8||45700000000|1887|1|2023-11-06|15/09/2023|21.56|19.6|45720000000|46500000000|1860|1
2023-11-28 07:29:36|04857|952141|4732|697.43B|697430000000|2908|828521|27.6|35|2024-02-13|15/12/2023||||22600000000|2908|1|2023-11-07|15/09/2023|33.56||24160000000|23770000000|2727|1
2023-11-28 07:29:43|04858|946121|3591|188.48B|188480000000|3446|205195|42.98|36|2024-01-31|15/12/2023||||52000000000|3446|1|2023-11-09|15/09/2023|-125.12||46340000000|54210000000|3480|1
2023-11-28 07:29:49|04859|949905|3141|529.26B|529260000000|2627.5|1044015|-18.95|34|2024-01-10|15/11/2023||22.02||300670000000|2627.5|1|2023-10-10|15/08/2023|53.69|54.02|312750000000|311910000000|2604.5|1
2023-11-28 07:29:54|04860|44213|9021|1.43T|1430000000000|5848|1386708|2.3|41|2024-01-31|15/12/2023||107.11||367900000000|5848|1|2023-10-31|15/09/2023|138.81|115.72|400630000000|343120000000|5652|1
2023-11-28 07:30:01|04861|946093|2267|1.07T|1070000000000|3349|1466726|-61.77|36|2024-02-01|15/12/2023||60.61||140500000000|3349|1|2023-11-14|15/09/2023|41.53|51.27|130710000000|134740000000|3711|1
2023-11-28 07:30:08|04862|946341|9831|297.48B|297480000000|434.6|5202242|-9.1|36|2024-02-01|15/12/2023||16.04||410580000000|434.60000610352|1|2023-11-02|15/09/2023|4.03|12.34|411490000000|423660000000|486.10000610352|1
2023-11-28 07:30:16|04863|946293|8418|294.83B|294830000000|1327|914763|60.6|36|2024-02-08|15/12/2023|||||1327|1|2023-11-10|15/09/2023|21.73||43800000000|23800000000|1289|1
2023-11-28 07:30:21|04864|44212|7951|596.5B|596500000000|3503|1061627|-33.85|41|2024-02-05|15/12/2023||89.03||125220000000|3503|1|2023-11-01|15/09/2023|48.67|63.52|113430000000|114530000000|3979|1
2023-11-28 07:30:26|04865|946248|7272|1.23T|1230000000000|3739|2073432|10.71|36|2024-02-13|15/12/2023||132.45||619850000000|1.8482451804251|2023-12-28|2023-11-07|15/09/2023|132.97|148.68|608810000000|627610000000|1.8961937716263|2023-12-28
2023-11-28 07:30:32|04866|44228|9064|931.28B|931280000000|2595.5|1239739|10.15|41|2024-01-31|15/12/2023||96.71||513310000000|2595.5|1|2023-11-01|15/09/2023|15.44|14.73|446370000000|448460000000|2504|1
2023-11-28 07:30:37|04867|946175|5444|480.85B|480850000000|7624|208840|56.96|36|2024-01-30|15/12/2023||||42000000000|7624|1|2023-10-31|15/09/2023|283.05||37850000000|38750000000|6902|1
2023-11-28 07:30:43|04868|946092|2212|660.5B|660500000000|3248|861744|100.19|36|2024-02-13|15/12/2023||15.22||302600000000|3248|1|2023-10-25|15/09/2023|23.39|17.96|282280000000|278630000000|2737|1
2023-11-28 07:30:49|04869|952774|8279|311.8B|311800000000|8159|50758|17.53|35|2024-02-13|15/12/2023||||157000000000|8159|1|2023-11-13|15/09/2023|181.78||156250000000|153750000000|7739|1
2023-11-28 07:30:55|04870|44226|6506|1.46T|1460000000000|5527|1619313|25.82|44|2024-01-09|15/11/2023||47.64||141910000000|5527|1|2023-10-06|15/08/2023|48.04|45.67|146470000000|144860000000|5390|1
2023-11-28 07:31:00|04871|44291|6841|730.4B|730400000000|2780.5|847123|9.2|42|2024-02-06|15/12/2023||43.82||121500000000|2780.5|1|2023-11-07|15/09/2023|39.9|42.34|135850000000|119450000000|2820|1
2023-11-28 07:31:05|04872|44230|5101|521.3B|521300000000|3375|758390|55.45|41|2024-02-16|15/12/2023||145.1||298560000000|3375|1|2023-11-10|15/09/2023|105.43|123.3|249340000000|253230000000|2951|1
2023-11-28 07:31:10|04873|953009|9861|217.38B|217380000000|3346|492065|42.33|35|2024-01-11|15/11/2023||||45320000000|3346|1|2023-10-11|15/08/2023|28.68||47380000000|45170000000|2813.5|1
2023-11-28 07:31:14|04874|44195|4689|3.29T|3290000000000|431.3|15045271|14.14|31|2024-01-31|15/12/2023||2.55||485170000000|431.29998779297|1|2023-11-07|15/09/2023|7.52|3.48|441280000000|440610000000|410|1
2023-11-28 07:31:21|04875|952499|7164|338.85B|338850000000|4989|242361|-4.55|35|2024-02-05|15/12/2023||||11000000000|4989|1|2023-11-06|15/09/2023|83.51||10640000000|10660000000|4782|1
2023-11-28 07:31:28|04876|946258|7550|1.27T|1270000000000|8364|1180231|129.63|36|2024-02-06|15/12/2023||||232850000000|8364|1|2023-11-10|15/09/2023|59.66||238240000000|229890000000|8054|1
2023-11-28 07:31:34|04877|946140|4205|287.07B|287070000000|1340|918668|-2.72|36|2024-02-01|15/12/2023||24.58||100740000000|1340|1|2023-10-27|15/09/2023|21.41|25.35|93520000000|95860000000|1475|1
2023-11-28 07:31:40|04878|946113|3092|961.52B|961520000000|3194|1357019|-1.48|36|2024-02-01|15/12/2023||40.22||56060000000|3194|1|2023-10-31|15/09/2023|30.37|33.49|44350000000|44780000000|2762.5|1
2023-11-28 07:31:47|04879|44176|6366|92.49B|92490000000|357|1036595|-7.53|42|2024-02-02|15/12/2023||||115000000000|356|1|2023-11-02|15/09/2023|12.44||142300000000|110000000000|359|1
2023-11-28 07:31:52|04880|44197|7762|209.9B|209900000000|860|1528210|42.31|42|2024-02-08|15/12/2023||25.8||83100000000|860|1|2023-11-13|15/09/2023|29.1|13.4|80230000000|76300000000|890|1
2023-11-28 07:31:58|04881|44131|5803|314.41B|314410000000|1124.5|2029742|-0.84|41|2024-02-05|15/12/2023||46.12||204960000000|1124.5|1|2023-11-08|15/09/2023|51.02|38.99|201730000000|196690000000|1165.5|1
2023-11-28 07:32:03|04882|44331|7004|151.34B|151340000000|896|876626|-1.52|41|2024-02-05|15/12/2023||||137850000000|895|1|2023-11-06|15/09/2023|13.27||129720000000|116110000000|803|1
2023-11-28 07:32:08|04883|44118|8628|192.68B|192680000000|742|1913994|-5.35|41|2024-01-29|15/12/2023|||||742|1|2023-10-25|15/09/2023|9.3||9610000000||740|1
2023-11-28 07:32:12|04884|44326|7003|51.93B|51930000000|532|3914498|25.06|41|2024-02-08|15/12/2023|||||532|1|2023-11-09|15/09/2023|32.36||73980000000||412|1
2023-11-28 07:32:18|04885|44245|5202|59.49B|59490000000|650|1488600|7.92|41|2024-02-01|15/12/2023||||204130000000|650|1|2023-11-09|15/09/2023|24.75||212210000000|199270000000|691|1
2023-11-28 07:32:24|04886|44251|6703|83.63B|83630000000|957|944439|28.1|41|2024-02-01|15/12/2023||||95600000000|957|1|2023-11-08|15/09/2023|5.09||93330000000|87600000000|962|1
2023-11-28 07:32:29|04887|44300|5541|24.38B|24380000000|1252|474213|-36.22|42|2024-02-06|15/12/2023|||||1250|1|2023-11-09|15/09/2023|-53.55||3870000000||1308|1
2023-11-28 07:32:35|04888|44258|9412|196.26B|196260000000|674|876134|33.79|41|2024-02-07|15/12/2023||||30410000000|674|1|2023-11-01|15/09/2023|12.32||30490000000|29900000000|694|1
2023-11-28 07:32:41|04889|44320|5707|16.15B|16150000000|1200|161342|-45.43|42|2024-02-09|15/12/2023|||||1200|1|2023-11-10|15/09/2023|-1685.23||30650000000||1563|1
2023-11-28 07:32:45|04890|44239|3103|10.72B|10720000000|187|525361|-27.13|42|2024-02-07|15/12/2023||||32800000000|186|1|2023-11-09|15/09/2023|-12.45||30090000000|31500000000|190|1
2023-11-28 07:32:50|04891|949806|A2M|2.84B|2840000000|4.27|2361629|-36.7|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-11-28 07:32:55|04892|7433|ABG|911.53M|911530000|1.02|2266881|-19.66|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|1.3211699724197|1|2022-08-16|15/06/2022|0.23||169800000||1.3539650440216|1
2023-11-28 07:33:01|04893|7722|ABC|1.29B|1290000000|2.02|648141|10.5|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2023-11-28 07:33:07|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2023-11-28 07:33:13|04895|618|AGL|6.63B|6630000000|9.8|1765767|21.67|19|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|7.9299998283386|1|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000|8.2799997329712|1
2023-11-28 07:33:19|04896|7462|ALQ|5.85B|5850000000|12.03|822376|-0.9|23|2023-11-13|15/09/2023||29.00|||10.739999771118|1|2023-07-25|15/06/2023|||||11.229999542236|1
2023-11-28 07:33:24|04897|101951|ALU|5.78B|5780000000|43.5|316499|17.26|22|2024-02-19|15/12/2023||0.22||121650000|43.5|1|2023-11-27|15/09/2023|||||43.729999542236|1
2023-11-28 07:33:30|04898|629|AWC|2.07B|2070000000|0.73|10655613|-52.71|27|2024-02-22|15/12/2023||-0.01||-5330000|0.73000001907349|1|2023-10-18|15/09/2023|||||0.95999997854233|1
2023-11-28 07:33:36|04899|621|AMC|20.44B|20440000000|14.14|1778767|-20.98|31|2024-01-30|15/12/2023||0.2367||5360000000|14.180000305176|1|2023-10-31|15/09/2023|0.2452|0.2335|5410000000|5410000000|13.630000114441|1
2023-11-28 07:33:42|04900|630|AMP|2.51B|2510000000|0.925|11757745|-30.08|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2023-11-28 07:33:48|04901|1161838|ALD|8.22B|8220000000|34.21|776421|21.94|24|2024-02-19|15/12/2023||171.00||16976000000|34.209999084473|1|2023-11-27|15/09/2023||||96000000|34.099998474121|1
2023-11-28 07:33:54|04902|7689|ANN|2.88B|2880000000|23.26|253887|-18.14|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2023-11-28 07:33:59|04903|636|ANZ|72.42B|72420000000|24.36|5838695|-1.65|35|2024-02-15|15/12/2023|||||24.360000610352|1|2023-11-12|15/09/2023||118.00||10567000000|25.469999313354|1
2023-11-28 07:34:05|04904|7374|APE|3.37B|3370000000|13.13|329394|6.63|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2023-11-28 07:34:10|04905|7596|APA|10.69B|10690000000|8.42|2983933|-25.57|23|2024-02-22|15/12/2023||13.20||1408000000|8.420000076294|1|2023-12-13|15/09/2023|||||8.420000076294|1
2023-11-28 07:34:15|04906|947527|APX|101.14M|101140000|0.63|1515598|-76.45|12|2021-08-25|15/06/2021|0.05|18.84|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2023-11-28 07:34:21|04907|7778|ARB|2.52B|2520000000|30.73|166501|6.78|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|31.60000038147|1|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|33.110000610352|1
2023-11-28 07:34:28|04908|7387|ALL|25.27B|25270000000|39.35|1111809|8.49|34|2024-01-25|15/12/2023|||||39.349998474121|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2023-11-28 07:34:34|04909|633|ASX|11.05B|11050000000|57.34|470404|-20.76|34|2024-02-15|15/12/2023||131.17||506360000|57.340000152588|1|2023-11-28|15/09/2023|||||57.080001831055|1
2023-11-28 07:34:40|04910|32445|ALX|8.26B|8260000000|5.69|2718551|-19.06|34|2024-02-29|15/12/2023||0.2773||169000000|5.6900000572205|1|2023-10-19|15/09/2023|||||5.4499998092651|1
2023-11-28 07:34:45|04911|7786|AUB|3.06B|3060000000|28.24|243604|20.33|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2023-11-28 07:34:52|04912|14232|AIA|10.81B|10810000000|7.96|548781|-0.27|33|2024-02-21|15/12/2023|||||7.3600001335144|1|2023-11-29|15/09/2023|||||7.3600001335144|1
2023-11-28 07:34:58|04913|32570|AZJ|6.64B|6640000000|3.61|4842140|-3.35|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2023-11-28 07:35:04|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2.579999923706|1|2021-05-12|15/03/2021|0.02|2.00||942410000|1.8799999952316|1
2023-11-28 07:35:10|04915|7470|ASB|664.21M|664210000|1.87|757881|-22.86|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2023-11-28 07:35:16|04916|7793|BOQ|3.63B|3630000000|5.53|2555788|-26.72|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|6.289999961853|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2023-11-28 07:35:22|04917|947573|BAP|1.75B|1750000000|5.13|910625|-23.02|23|2024-02-14|15/12/2023||21.00||1010000000|5.1300001144409|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2023-11-28 07:35:28|04918|7466|BPT|3.4B|3400000000|1.485|6256137|-14.99|36|2024-02-12|15/12/2023||8.00||823910000|1.4900000095367|1|2023-11-28|15/09/2023||||398000000|1.4900000095367|1
2023-11-28 07:35:33|04919|101956|BGA|940.96M|940960000|3.12|812856|-10.32|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2023-11-28 07:35:39|04920|7528|BEN|4.99B|4990000000|8.83|1312513|-4.73|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2023-11-28 07:35:45|04921|617|BHP|235.72B|235720000000|46.43|7519124|5.59|25|2024-02-20|15/12/2023||1.43||20800000|46.430000305176|1|2023-10-17|15/09/2023||||18000000|45.180000305176|1
2023-11-28 07:35:50|04922|7784|BKL|1.84B|1840000000|94.73|82583|32.66|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2023-11-28 07:35:55|04923|620|BSL|8.68B|8680000000|20.39|1746530|18.49|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000|16.889999389648|1
2023-11-28 07:36:02|04924|7411|BLD|5.44B|5440000000|4.96|1586210|62.71|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2023-11-28 07:36:07|04925|631|BXB|18.12B|18120000000|13.02|3388754|9.99|27|2024-02-23|15/12/2023||0.23||2902000000|13.020000457764|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2023-11-28 07:36:13|04926|39192|BRG|3.32B|3320000000|23.37|220791|15.77|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000|22.670000076294|1
2023-11-28 07:36:19|04927|7541|BKW|3.8B|3800000000|25.04|195645|14.98|18|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2023-11-28 07:36:25|04928|7694|BWP|2.15B|2150000000|3.38|760694|-16.75|31|2024-02-07|15/12/2023||9.00||80000000|3.3800001144409|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2023-11-28 07:36:30|04929|32468|CAR|10.27B|10270000000|27.21|1280887|25.34|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|22.37996673584|1|2022-08-15|15/06/2022|0.3|36.24|267200000|263660000|21.496284484863|1
2023-11-28 07:36:36|04930|102024|CIP|1.92B|1920000000|3.01|1201123|-4.76|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2.8699998855591|1|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|3.7999999523163|1
2023-11-28 07:36:42|04931|7288|CGF|3.96B|3960000000|5.86|1849297|-19.03|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2023-11-28 07:36:47|04932|947653|CIA|1.92B|1920000000|7.7|1570617|27.65|31|2024-01-24|15/12/2023||0.1652||521990000|7.6999998092651|1|2023-10-26|15/09/2023|0.1489|0.1446|443810000|476140000|6.3800001144409|1
2023-11-28 07:36:53|04933|7654|CHC|4.69B|4690000000|10.19|1662947|-26.19|26|2024-02-23|15/12/2023||0.3803||365440000|10.189999580383|1|2023-11-29|15/09/2023|||||10.189999580383|1
2023-11-28 07:36:58|04934|993190|CLW|2.40B|2400000000|3.29|1664625|-24.94|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|4.75|1|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|4.3600001335144|1
2023-11-28 07:37:03|04935|13574|CQR|1.84B|1840000000|3.17|1107300|-20.84|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|3.9800000190735|1|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|4.0300002098083|1
2023-11-28 07:37:09|04936|14585|CNU|3.05B|3050000000|7.63|377023|-8.76|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-11-28 07:37:15|04937|634|CIM|6.85B|6850000000|22|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2023-11-28 07:37:21|04938|8681|CWY|5.48B|5480000000|2.45|4202423|-10.55|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2023-11-28 07:37:29|04939|7384|CUV|867.7M|867700000|17.66|85520|-4.16|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2023-11-28 07:37:34|04940|7383|COH|16.94B|16940000000|261.26|131848|24.07|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000|214.19999694824|1
2023-11-28 07:37:40|04941|7255|CDA|1.53B|1530000000|8.48|332877|107.13|29|2024-02-21|15/12/2023||27.10||212000000|8.4799995422363|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2023-11-28 07:37:46|04942|1099590|COL|20.18B|20180000000|15.18|2850913|-11.31|29|2024-02-20|15/12/2023||0.4501||12110000000|15.180000305176|1|2023-10-25|15/09/2023|||10250000000|10390000000|15.10000038147|1
2023-11-28 07:37:51|04943|101963|CKF|1.29B|1290000000|11.01|239390|10.72|29|2023-11-27|15/10/2023|||||10|1|2023-08-14|15/07/2023|||||10.270000457764|1
2023-11-28 07:37:57|04944|625|CBA|174.77B|174770000000|103.34|1915374|-5.3|29|2024-02-14|15/12/2023||296.62||13612000000|103.33999633789|1|2023-11-13|15/09/2023|||6820000000||101.31999969482|1
2023-11-28 07:38:04|04945|7765|CPU|14.16B|14160000000|23.46|1540634|-14.28|19|2023-02-06|15/12/2022||0.23||1188000000|24.010000228882|1|2022-08-09|15/06/2022||0.35||1431000000|25.209999084473|1
2023-11-28 07:38:09|04946|101966|CTD|2.73B|2730000000|18.67|398519|11.93|26|2024-02-21|15/12/2023||23.00||285810000|18.670000076294|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2023-11-28 07:38:15|04947|958287|CGC|1.45B|1450000000|3.11|2910904|11.87|24|2024-02-19|15/12/2023||4.30||834440000|3.1099998950958|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2023-11-28 07:38:21|04948|7774|CCP|865.13M|865130000|12.71|296537|-36.01|31|2024-01-30|15/12/2023||73.00||223900000|12.710000038147|1|2023-11-29|15/09/2023|||||12.710000038147|1
2023-11-28 07:38:27|04949|7194|CMW|1.05B|1050000000|0.415|3542378|-43.45|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2023-11-28 07:38:34|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2023-11-28 07:38:40|04951|623|CSL|123.8B|123800000000|256.88|790732|-14.05|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2023-11-28 07:38:45|04952|7215|CSR|2.77B|2770000000|5.83|1476796|20|15|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|5.5|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2023-11-28 07:39:01|04953|1167286|DRR|2.64B|2640000000|5.01|1881704|12.08|12|2024-02-20|15/12/2023|||||5.0100002288818|1|2023-11-29|15/09/2023|||||5.0100002288818|1
2023-11-28 07:39:12|04954|10538|DXS|7.38B|7380000000|6.9|3288866|-11.52|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2023-11-28 07:39:20|04955|1055046|DHG|2.20B|2200000000|3.44|729422|14.75|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000|4.0199999809265|1
2023-11-28 07:39:30|04956|7642|DMP|4.59B|4590000000|51.24|330909|-22.02|35|2024-02-21|15/12/2023||0.7013||1307000000|51.240001678467|1|2023-11-27|15/09/2023|||||52.029998779297|1
2023-11-28 07:39:36|04957|7486|DOW|2.79B|2790000000|4.11|1408732|-19.77|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2023-11-28 07:39:42|04958|9260|ELD|1.16B|1160000000|7.34|712960|-27.56|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|7|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-11-28 07:39:48|04959|947762|EML|402.7M|402700000|1.09|1945210|63.08|28|2024-02-20|15/12/2023||1.00||122000000|1.0900000333786|1|2023-11-28|15/09/2023|||||1.0750000476837|1
2023-11-28 07:39:54|04960|32564|EVN|6.89B|6890000000|3.86|7213418|39.93|33|2024-02-15|15/12/2023||0.12||1082000000|3.8599998950958|1|2023-10-17|15/09/2023|0.00||||3.4800000190735|1
2023-11-28 07:40:00|04961|14268|FPH|11.83B|11830000000|20.58|338553|7.01|15|2024-02-15|15/12/2023|||||20.579999923706|1|2023-11-28|15/09/2023|||||20.239999771118|1
2023-11-28 07:40:06|04962|13822|FBU|3.22B|3220000000|4.19|667555|-10.92|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-11-28 07:40:17|04963|7385|FLT|4.1B|4100000000|18.58|941469|20.01|23|2024-02-22|15/12/2023||3.27||1002000000|18.579999923706|1|2023-11-14|15/09/2023|||||19.260000228882|1
2023-11-28 07:40:22|04964|628|FMG|75.39B|75390000000|24.88|5586166|31.41|23|2024-02-21|15/12/2023||0.8273||7763000000|24.879999160767|1|2023-10-25|15/09/2023|0.00||||21.35000038147|1
2023-11-28 07:40:28|04965|32466|GEM|801.41M|801410000|0.975|943133|1.88|26|2024-02-20|15/12/2023|||||0.97500002384186|1|2023-11-29|15/09/2023|||||0.97500002384186|1
2023-11-28 07:40:34|04966|40369|GOR|1.97B|1970000000|1.85|2686293|4.39|24|2024-03-19|15/12/2023||0.0629||244380000|1.8500000238419|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2023-11-28 07:40:39|04967|638|GMG|43.68B|43680000000|23.3|3614207|23.44|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|20.5|1
2023-11-28 07:40:45|04968|637|GPT|7.64B|7640000000|4.02|5263354|-9.44|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2023-11-28 07:40:51|04969|7471|GNC|1.76B|1760000000|7.88|672455|-3.23|23|2023-11-15|15/09/2023||28.70||2800000000|7.4000000953674|1|2023-08-30|15/06/2023|||||7.4299998283386|1
2023-11-28 07:40:57|04970|18522|GOZ|1.67B|1670000000|2.27|1003467|-30.12|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1|2022-08-16|15/06/2022|0.11|12.00|156000000||3.7400000095367|1
2023-11-28 07:41:03|04971|7355|GUD|1.49B|1490000000|10.63|383767|29.36|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|8.4499998092651|1|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|8.7799997329712|1
2023-11-28 07:41:08|04972|7228|HVN|4.49B|4490000000|3.61|2620503|-16.16|35|2023-10-26|15/09/2023|||||3.5499999523163|1|2023-08-30|15/06/2023||16.00||1817000000|3.8099999427795|1
2023-11-28 07:41:13|04973|947866|HUB|2.63B|2630000000|32.95|252008|20.99|28|2023-11-30|15/09/2023|||||32.950000762939|1|2023-08-21|15/06/2023||33.00||143000000|27.709999084473|1
2023-11-28 07:41:19|04974|961867|IEL|6.09B|6090000000|21.87|1090195|-25.54|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2023-11-28 07:41:24|04975|7714|IGO|6.39B|6390000000|8.42|4080649|-43.16|34|2024-01-31|15/12/2023||89.90||524920000|8.420000076294|1|2023-10-29|15/09/2023|||248400000|213000000|10.64999961853|1
2023-11-28 07:41:32|04976|7635|ILU|2.91B|2910000000|6.94|2269185|-31.26|34|2024-02-21|15/12/2023||22.00||560280000|6.9400000572205|1|2023-10-18|15/09/2023|||221500000||7.460000038147|1
2023-11-28 07:41:37|04977|7569|IPL|5.54B|5540000000|2.81|5748796|-29.9|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|3.0199999809265|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.7400000095367|1
2023-11-28 07:41:44|04978|7553|INA|1.63B|1630000000|4.08|1720774|-6.05|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|4.6700000762939|1
2023-11-28 07:41:49|04979|993193|ING|1.39B|1390000000|3.75|1710970|35.13|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2023-11-28 07:41:57|04980|627|IAG|14.34B|14340000000|5.9|5933356|22.28|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2023-11-28 07:42:03|04981|7379|IVC|1.81B|1810000000|12.67|480823|13.23|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2023-11-28 07:42:09|04982|7333|IFL|1.4B|1400000000|2.13|2117289|-36.4|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|3.4772300720215|1|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000|3.1584010124206|1
2023-11-28 07:42:15|04983|942738|IPH|1.60B|1600000000|6.67|645638|-25.42|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|8.6800003051758|1
2023-11-28 07:42:20|04984|7558|IRE|1.09B|1090000000|5.91|759687|-38.04|27|2024-02-19|15/12/2023||11.10||312550000|5.9099998474121|1|2023-11-28|15/09/2023|||||5.9499998092651|1
2023-11-28 07:42:27|04985|7220|JHX|20.45B|20450000000|47.13|1300206|56.8|41|2024-01-31|15/12/2023||0.3825||944520000|47.130001068115|1|2023-11-07|15/09/2023|0.41|0.4055|998800000|976330000|41.5|1
2023-11-28 07:42:33|04986|32565|JHG|6.45B|6450000000|38.59|76917|3.94|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-11-28 07:42:39|04987|7274|JBH|5.03B|5030000000|46.51|352746|3.95|36|2024-02-12|15/12/2023||300.00||2540000000|46.509998321533|1|2023-11-29|15/09/2023||||2140000000|46.509998321533|1
2023-11-28 07:42:45|04988|985811|KGN|488.65M|488650000|4.8|338131|32.5|21|2024-02-22|15/12/2023||||152690000|4.8000001907349|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2023-11-28 07:42:51|04989|626|LLC|4.33B|4330000000|6.56|2405825|-15.14|27|2024-02-19|15/12/2023||0.3237||4904000000|6.5599999427795|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2023-11-28 07:42:58|04990|960731|LNK|610.77M|610770000|1.24|1521327|-64.61|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2023-11-28 07:43:04|04991|7473|LYC|6.08B|6080000000|6.6|3518274|-22.47|30|2024-02-29|15/12/2023||0.06||396750000|6.5999999046326|1|2023-11-29|15/09/2023||0.04|||6.5999999046326|1
2023-11-28 07:43:10|04992|624|MQG|60.9B|60900000000|165.58|776137|-6.68|33|2023-11-02|15/09/2023||580.83||9054000000|160.02000427246|1|2023-07-27|15/06/2023|||||183.02000427246|1
2023-11-28 07:43:15|04993|32451|MFG|1.33B|1330000000|7.33|1236787|-27.71|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.4499998092651|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|15|1
2023-11-28 07:43:20|04994|946358|MPL|9.63B|9630000000|3.46|5679833|20.98|20|2024-02-21|15/12/2023||0.0867||3840000000|3.460000038147|1|2023-11-29|15/09/2023|||||3.460000038147|1
2023-11-28 07:43:26|04995|962367|MP1|1.53B|1530000000|9.61|963246|46.84|29|2024-02-20|15/12/2023||-9.45||46800000|9.6099996566772|1|2023-10-25|15/09/2023|||46500000|45100000|11.5|1
2023-11-28 07:43:32|04996|7590|MSB|325.46M|325460000|0.42|2221077|-58.91|36|2024-02-28|15/12/2023||-0.037||5370000|0.41999998688698|1|2023-11-28|15/09/2023||-0.026||5600000|0.40000000596046|1
2023-11-28 07:43:38|04997|7566|MTS|3.55B|3550000000|3.65|2732065|-12.71|23|2023-12-04|15/10/2023||0.1539||7988000000|3.6500000953674|1|2023-09-27|15/07/2023|||||3.7300000190735|1
2023-11-28 07:43:43|04998|7720|MIN|12.08B|12080000000|61.58|903726|-23.93|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2023-11-28 07:43:49|04999|7619|MGR|7.65B|7650000000|1.97|11360134|-10.91|34|2024-02-08|15/12/2023||6.00||1030000000|1.9700000286102|1|2023-10-31|15/09/2023|||||1.835000038147|1
2023-11-28 07:43:55|05000|7311|MND|1.4B|1400000000|14.29|205280|6.4|32|2024-02-20|15/12/2023||39.00||935000000|14.289999961853|1|2023-11-29|15/09/2023|||||14.289999961853|1
2023-11-28 07:44:02|05001|18557|NAN|1.28B|1280000000|4.25|592075|-8.44|30|2024-02-21|15/12/2023||3.00||81730000|4.25|1|2023-11-27|15/09/2023|||||4.210000038147|1
2023-11-28 07:44:08|05002|7788|NAB|87.26B|87260000000|28.36|4488044|-9.69|33|2024-02-15|15/12/2023|||||28.360000610352|1|2023-11-08|15/09/2023||112.98||10403000000|29.040000915527|1
2023-11-28 07:44:13|05003|102032|NSR|2.91B|2910000000|2.13|3285316|-12.08|30|2024-02-23|15/12/2023||5.00||144000000|2.1300001144409|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2023-11-28 07:44:19|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0.96|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-11-28 07:44:24|05005|1055094|NWL|3.56B|3560000000|14.54|390238|4|13|2023-02-14|15/12/2022|0.13||99810000||13.090000152588|1|2022-08-23|15/06/2022|0.12||86660000||13.119999885559|1
2023-11-28 07:44:30|05006|7695|NCM|20.82B|20820000000|23.35|4789321|16.75|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2023-11-28 07:44:36|05007|41354|NWS|19.67B|19670000000|35.5|168648|30.92|38|2024-02-01|15/12/2023||0.3||3980000000|35.5|1|2023-11-09|15/09/2023|0.252|0.1832|3940000000|3860000000|34.619998931885|1
2023-11-28 07:44:42|05008|40380|NXT|6.53B|6530000000|12.7|1083134|32.6|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2023-11-28 07:44:48|05009|14292|NHF|3.7B|3700000000|7.6|766846|5.83|24|2024-02-19|15/12/2023||0.1864||1580000000|7.5999999046326|1|2023-11-28|15/09/2023|||||7.6399998664856|1
2023-11-28 07:44:52|05010|1089517|NIC|3.09B|3090000000|0.715|7994647|-23.77|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2023-11-28 07:44:58|05011|985597|NEC|3.15B|3150000000|1.94|3179408|-6.7|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2023-11-28 07:45:04|05012|39197|NST|13.46B|13460000000|12.14|4319609|13.05|34|2024-02-20|15/12/2023||0.16||1943000000|12.140000343323|1|2023-10-18|15/09/2023|0.00|||369000000|11.279999732971|1
2023-11-28 07:45:10|05013|13870|NWH|1.15B|1150000000|2.65|905930|-0.77|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2023-11-28 07:45:17|05014|7506|NUF|1.78B|1780000000|4.64|1148606|-23.39|33|2023-11-14|15/09/2023|||||4.4000000953674|1|2023-08-30|15/06/2023|||||5.0999999046326|1
2023-11-28 07:45:22|05015|1167776|NXL|527.37M|527370000|1.715|515836|146.43|12|2024-02-19|15/12/2023|||||1.7150000333786|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2023-11-28 07:45:28|05016|7600|OSH|8.39B|8390000000|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2023-11-28 07:45:34|05017|18532|OBL|430.52M|430520000|1.58|718038|-61.32|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2023-11-28 07:45:39|05018|7420|ORI|7.08B|7080000000|15.49|975132|1.7|23|2023-11-08|15/09/2023|0.4561|0.4561||4152000000|14.89999961853|1|2023-08-09|15/06/2023|||||15.819999694824|1
2023-11-28 07:45:46|05019|7710|ORG|14.68B|14680000000|8.47|12139869|6.67|34|2024-02-15|15/12/2023||25.00||6836000000|8.4700002670288|1|2023-11-29|15/09/2023|||||8.4700002670288|1
2023-11-28 07:45:58|05020|985599|ORA|3.16B|3160000000|2.53|5935954|-19.49|19|2024-02-14|15/12/2023||11.37||2202000000|2.5299999713898|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2023-11-28 07:46:03|05021|7474|||||||31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2023-11-28 07:46:10|05022|14249|PDL|1.86B|1860000000|5.18|2195619|6.15|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-11-28 07:46:16|05023|7674|PRN|947.91M|947910000|1.05|3131779|-1.68|32|2024-02-20|15/12/2023||7.65||1362000000|1.0499999523163|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2023-11-28 07:46:23|05024|7625|PPT|2.46B|2460000000|22.34|420222|-11.11|33|2024-02-21|15/12/2023||104.00||383450000|22.340000152588|1|2023-10-12|15/09/2023|||||20.459999084473|1
2023-11-28 07:46:30|05025|13576|PRU|2.41B|2410000000|1.805|4843290|-17.35|37|2024-02-21|15/12/2023|||||1.8049999475479|1|2023-10-23|15/09/2023|||||1.6749999523163|1
2023-11-28 07:46:36|05026|948096|PLS|10.68B|10680000000|3.58|28611667|-18.83|18|2024-02-22|15/12/2023||43.00||2182000000|3.579999923706|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2023-11-28 07:46:45|05027|10545|PTM|651.97M|651970000|1.16|1122298|-37.13|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|2.2999999523163|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2023-11-28 07:46:49|05028|1137433|PBH|230.86M|230860000|0.77|900216|-60.62|18|2023-10-24|15/09/2023|||||0.72000002861023|1|2023-08-30|15/06/2023||-32.00||196990000|1.5750000476837|1
2023-11-28 07:46:56|05029|32481|PNV|924.91M|924910000|1.35|1250634|-30.28|22|2024-02-22|15/12/2023||0.20||26900000|1.3500000238419|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2023-11-28 07:47:02|05030|7738|PMV|3.73B|3730000000|23.61|248168|-6.7|33|2024-01-03|15/10/2023|||||23.610000610352|1|2023-09-27|15/07/2023||58.00||715730000|24.870000839233|1
2023-11-28 07:47:08|05031|8583|HLS|757.99M|757990000|1.415|1990887|-58.61|28|2024-02-20|15/12/2023||1.50||834860000|1.414999961853|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2023-11-28 07:47:15|05032|948097|PME|9.09B|9090000000|87.41|190131|48.54|27|2024-02-13|15/12/2023||0.3287||67120000|87.410003662109|1|2023-11-29|15/09/2023|||||87.410003662109|1
2023-11-28 07:47:21|05033|985603|QAN|8.85B|8850000000|5.24|9653620|-13.37|31|2024-02-22|15/12/2023||56.50||9187000000|5.25|1|2023-11-28|15/09/2023|||||5.2199997901917|1
2023-11-28 07:47:28|05034|8592|QBE|23.36B|23360000000|15.65|3143733|19.05|27|2024-02-16|15/12/2023||0.61||8632000000|15.64999961853|1|2023-11-29|15/09/2023|||||15.64999961853|1
2023-11-28 07:47:33|05035|14304|QUB|5.18B|5180000000|2.91|2897478|5.96|23|2024-02-21|15/12/2023||5.90||1294000000|2.9100000858307|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2023-11-28 07:47:39|05036|14307|RMS|1.8B|1800000000|1.625|6727564|76.97|27|2024-02-20|15/12/2023|||||1.625|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2023-11-28 07:47:45|05037|8604|RHC|11.23B|11230000000|49.33|535852|-24.36|25|2023-11-28|15/09/2023|||||49.150001525879|1|2023-08-23|15/06/2023||1.49||3970000000|54.040000915527|1
2023-11-28 07:47:51|05038|8599|REA|20.62B|20620000000|156.41|160269|28.23|36|2024-02-09|15/12/2023||162.00||605770000|156.41000366211|1|2023-11-09|15/09/2023|||341000000|357000000|159.21000671387|1
2023-11-28 07:47:56|05039|8601|REH|12.11B|12110000000|18.8|370946|21.79|25|2024-02-22|15/12/2023||34.00|||18.860000610352|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2023-11-28 07:48:09|05040|32462|RRL|1.36B|1360000000|1.885|3784152|-5.85|35|2024-02-21|15/12/2023||17.00||669980000|1.8849999904633|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2023-11-28 07:48:15|05041|977693|RWC|2.93B|2930000000|3.68|2352147|20.39|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-11-28 07:48:20|05042|8610|RMD|33.94B|33940000000|23.22|3351596|-31.08|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-11-28 07:48:26|05043|8616|RSG|819.68M|819680000|0.39|6201644|115.14|24|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2023-11-28 07:48:32|05044|8607|RIO|176.61B|176610000000|124.88|1307174|18.85|26|2024-02-21|15/12/2023||3.78||27368000000|124.87999725342|1|2023-10-16|15/09/2023|||||114.73999786377|1
2023-11-28 07:48:37|05045|8656|STO|22.76B|22760000000|7|7593028|-5.3|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-11-28 07:48:42|05046|102935|SCG|13.38B|13380000000|2.57|11090035|-13.13|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2.7799999713898|1
2023-11-28 07:48:48|05047|8624|SEK|8.07B|8070000000|22.8|892933|6.98|34|2024-02-19|15/12/2023||39.00||619300000|22.799999237061|1|2023-11-29|15/09/2023|||||22.799999237061|1
2023-11-28 07:48:54|05048|8626|SVW|11.72B|11720000000|32.22|747928|57.09|32|2024-02-21|15/12/2023||93.33||4448000000|32.220001220703|1|2023-11-28|15/09/2023|||||32.220001220703|1
2023-11-28 07:48:59|05049|40384|RGN|2.34B|2340000000|2.01|3182975|-26.84|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2023-11-28 07:49:05|05050|32454|SLR|972.13M|972130000|1.065|4285741|-16.05|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1|2022-08-16|15/06/2022|0.04||327000000||1.4700000286102|1
2023-11-28 07:49:11|05051|8629|SGM|2.55B|2550000000|13.66|468089|8.16|33|2024-02-12|15/12/2023||41.00||3708000000|13.659999847412|1|2023-11-27|15/09/2023|||||13.710000038147|1
2023-11-28 07:49:19|05052|14315|SKC|1.24B|1240000000|1.68|572727|-34.51|35|2024-02-14|15/12/2023|||||1.6799999475479|1|2023-11-29|15/09/2023|||||1.6799999475479|1
2023-11-28 07:49:24|05053|8635|SHL|13.66B|13660000000|29.06|1173976|-8.78|28|2024-02-20|15/12/2023||0.66||4168000000|29.059999465942|1|2023-11-28|15/09/2023|||||28.780000686646|1
2023-11-28 07:49:30|05054|953541|S32|13.97B|13970000000|3.1|18283634|-22.51|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.2300000190735|1
2023-11-28 07:49:36|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2023-11-28 07:49:41|05056|8670|SPK|8.59B|8590000000|4.7|821695|-2.69|33|2024-02-21|15/12/2023|||||4.6999998092651|1|2023-11-27|15/09/2023|||||4.6700000762939|1
2023-11-28 07:49:47|05057|8620|SBM|151.32M|151320000|0.2|5513996|-70.23|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.62999999523163|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.95999997854233|1
2023-11-28 07:49:54|05058|32444|SGR|1.46B|1460000000|0.51|13599014|-79.64|34|2024-02-14|15/12/2023||4.26||1014000000|0.50999999046326|1|2023-11-29|15/09/2023|||||0.50999999046326|1
2023-11-28 07:50:00|05059|102031|SDF|6.05B|6050000000|5.54|2070355|4.67|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|5.6399998664856|1|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|5.4000000953674|1
2023-11-28 07:50:07|05060|8631|SGP|9.42B|9420000000|4.02|6939168|5.28|26|2024-02-22|15/12/2023||14.00||1327000000|4.0199999809265|1|2023-10-15|15/09/2023|||||3.8399999141693|1
2023-11-28 07:50:13|05061|8659|SUN|17.52B|17520000000|13.71|2557526|14.58|29|2024-02-21|15/12/2023||47.87||6708000000|13.710000038147|1|2023-11-29|15/09/2023|||||13.710000038147|1
2023-11-28 07:50:19|05062|8658|SUL|2.99B|2990000000|13.42|694151|22.8|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.970000267029|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.569999694824|1
2023-11-28 07:50:25|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2023-11-28 07:50:31|05064|8664|TAH|1.6B|1600000000|0.725|6208989|-29.66|34|2024-02-14|15/12/2023||1.85||1270000000|0.72500002384186|1|2023-11-28|15/09/2023|||||0.72000002861023|1
2023-11-28 07:50:36|05065|8679|TNE|5.01B|5010000000|15.36|719828|13.55|20|2023-11-20|15/09/2023|0.1917|0.1917||225930000|16.159999847412|1|2023-05-21|15/03/2023||11.63||197980000|15.25|1
2023-11-28 07:50:42|05066|8677|TLS|43.4B|43400000000|3.78|21595650|-5.75|33|2024-02-15|15/12/2023||8.00||11364000000|3.7799999713898|1|2023-11-27|15/09/2023|||||3.7799999713898|1
2023-11-28 07:50:48|05067|13578|TPG|8.74B|8740000000|4.67|1439579|-3.86|28|2024-02-22|15/12/2023||0.1289||2810000000|4.6700000762939|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2023-11-28 07:50:54|05068|8668|TCL|39.41B|39410000000|12.76|4690642|-9.91|33|2024-02-13|15/12/2023||6.50||1715000000|12.760000228882|1|2023-11-29|15/09/2023|||||12.760000228882|1
2023-11-28 07:50:59|05069|32563|TWE|8.03B|8030000000|10.41|2784970|-23.56|19|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.189999580383|1|2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000|12.569999694824|1
2023-11-28 07:51:04|05070|1080079|URW|12.73B|12730000000|4.54|403233|10.9|21|2024-02-08|15/12/2023|||||4.539999961853|1|2023-10-25|15/09/2023|||||3.6099998950958|1
2023-11-28 07:51:09|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|47.77|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2023-11-28 07:51:15|05072|7791|VCX|8.1B|8100000000|1.795|11370623|-11.43|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2023-11-28 07:51:17|05073|963730|VUK|3.63B|3630000000|2.74|1924210|-11.22|0||
2023-11-28 07:51:23|05074|1088709|VEA|4.74B|4740000000|3.09|9158650|13.24|23|2024-02-19|15/12/2023||0.0854||13431000000|3.0899999141693|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2023-11-28 07:51:28|05075|8646|SOL|11.96B|11960000000|33.16|405062|20.17|17|2023-03-21|15/01/2023|1.42||290500000||27.670000076294|1|2022-09-23|15/07/2022|2.03||1510000000||26.957914352417|1
2023-11-28 07:51:33|05076|986103|WPR|1.55B|1550000000|2.34|1217793|-13.65|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2023-11-28 07:51:39|05077|39194|WEB|2.56B|2560000000|6.66|1426524|8.24|26|2023-11-21|15/09/2023|||244000000||6.5999999046326|1|2023-08-30|15/06/2023||||171020000|7.3800001144409|1
2023-11-28 07:51:44|05078|8712|WES|59.05B|59050000000|52.22|1510959|6.35|36|2024-02-21|15/12/2023||112.00||8370000000|52.220001220703|1|2023-11-28|15/09/2023||||6880000000|52.040000915527|1
2023-11-28 07:51:50|05079|994040|WGX|961.45M|961450000|2.08|1945676|154.55|25|2024-02-22|15/12/2023|||||2.079999923706|1|2023-10-24|15/09/2023|||||2.0099999904633|1
2023-11-28 07:51:56|05080|8706|WBC|73.93B|73930000000|21.25|6249580|-11.09|34|2024-02-01|15/12/2023|||||21.25|1|2023-11-28|15/09/2023||99.40||10818000000|21.10000038147|1
2023-11-28 07:52:02|05081|10547|WHC|6.12B|6120000000|7.32|6488329|-18.58|35|2024-02-15|15/12/2023||0.4979||1560000000|7.3200001716614|1|2023-10-18|15/09/2023|||||6.789999961853|1
2023-11-28 07:52:07|05082|976093|WTC|21.36B|21360000000|64.69|660964|18.61|21|2024-02-21|15/12/2023||0.3237||471080000|64.690002441406|1|2023-11-29|15/09/2023|||||64.690002441406|1
2023-11-28 07:52:13|05083|8721|WDS|60.21B|60210000000|31.21|4460170|-17.12|29|2024-02-14|15/12/2023||0.60||7076000000|31.209999084473|1|2023-10-17|15/09/2023|||3260000000|3430000000|36.060001373291|1
2023-11-28 07:52:21|05084|8720|WOW|41.64B|41640000000|34.49|1789662|-1.6|38|2024-02-21|15/12/2023||0.7633||17520000000|34.490001678467|1|2023-10-24|15/09/2023|||17220000000|17330000000|36.810001373291|1
2023-11-28 07:52:27|05085|8718|WOR|9.02B|9020000000|17.09|1079931|17.11|34|2024-02-21|15/12/2023||34.00||4908000000|17.090000152588|1|2023-11-29|15/09/2023|||||17.090000152588|1
2023-11-28 07:52:34|05086|102040|XRO|15.13B|15130000000|99.17|393457|44.78|22|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1|2023-08-30|15/06/2023|||||120.80999755859|1
2023-11-28 07:52:39|05087|948170|ZIP|305.12M|305120000|0.37|5614124|-49.66|32|2024-02-26|15/12/2023||0.0202||370880000|0.37000000476837|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2023-11-28 07:52:46|05088|320|ABBN|62.52B|62520000000|33.89|2769235|13.31|42|2024-02-01|15/12/2023||0.4941||8060000000|33.889999389648|1|2023-10-18|15/09/2023|0.48|0.525|7970000000|8100000000|32.659999847412|1
2023-11-28 07:52:51|05089|949649|ADXN|4.23M|4230000|0.043|300156|-68.15|24|2023-11-29|15/09/2023||-0.005||300000|0.04300000146031|1|2023-08-10|15/06/2023|-0.04|-0.0067|632000|300000|0.09260000288486|1
2023-11-28 07:52:58|05090|317|ADEN|6.95B|6950000000|41.59|559246|25.88|42|2024-02-29|15/12/2023||1.07||6190000000|41.590000152588|1|2023-11-02|15/09/2023|0.85|0.8713|5960000000|5910000000|34.520000457764|1
2023-11-28 07:53:04|05091|949648|ADVN|83.22M|83220000|114|100|-12.31|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2023-11-28 07:53:10|05092|949650|AEVS|1.45B|1450000000|17.2|2826|-8.02|13|2023-03-31|15/12/2022|0.15||441800000||18.299999237061|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2023-11-28 07:53:15|05093|949651|AIRE|31.63M|31630000|0.51|3158|-13.56|15|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1
2023-11-28 07:53:21|05094|1128773|ALCC|31.92B|31920000000|64.72|787016|0.56|21|2024-02-27|15/12/2023||0.678||2340000000|64.720001220703|1|2023-11-14|15/09/2023|0.66|0.6629|2300000000|2350000000|65.620002746582|1
2023-11-28 07:53:26|05095|48533|ALLN|2.41B|2410000000|146.2|21863|-1.22|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2023-11-28 07:53:31|05096|949654|ALPN|62.28M|62280000|7.05|26143|-41.74|15|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1|2022-09-19|15/06/2022|-2.82||1090000||12.5|1
2023-11-28 07:53:37|05097|949655|ALSN|3.02B|3020000000|241|9598|34.49|26|2024-02-20|15/12/2023|||||241|1|2023-11-27|15/09/2023|||||245.5|1
2023-11-28 07:53:42|05098|48525|AMS|371.02M|371020000|1.42|2958488|-81.72|34|2024-02-09|15/12/2023||0.0338||935910000|1.4199999570847|1|2023-10-31|15/09/2023|0.0591|0.0654|904000000|904000000|3.1289999485016|1
2023-11-28 07:53:48|05099|949657|APGN|519.62M|519620000|173.5|562|8.78|15|2023-03-15|15/12/2022|4.42||170800000|165000000|169|1|2022-07-29|15/06/2022|3.39||141700000||181.5|1
2023-11-28 07:53:53|05100|48552|ARBNO|582.55M|582550000|8.4|55611|-40.59|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2023-11-28 07:53:59|05101|955643|ARONL|2.52M|2520000|0.17|10137|-66|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2023-11-28 07:54:04|05102|49837|ARYN|1.58B|1580000000|1.596|2601157|35.37|28|2023-10-02|15/07/2023|||552200000|541600000|1.567999958992|1|2023-05-30|15/04/2023|||533900000|533900000|1.5140000581741|1
2023-11-28 07:54:11|05103|48538|ASCN|359.81M|359810000|10.02|36418|25.25|32|2023-11-29|15/09/2023|||||10.020000457764|1|2023-08-08|15/06/2023||||338300000|11.920000076294|1
2023-11-28 07:54:15|05104|1072993|ASWN|26.61M|26610000|1.84|3492|-23.33|12|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1
2023-11-28 07:54:21|05105|949660|AUTON|665.39M|665390000|114.6|10253|-2.72|15|2023-03-01|15/12/2022|3.33||915800000|954000000|136.39999389648|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1
2023-11-28 07:54:27|05106|949661|BANB|5.17B|5170000000|68.9|88407|-24.7|29|2023-11-29|15/09/2023|||||68.900001525879|1|2023-07-27|15/06/2023||0.24||681000000|75.199996948242|1
2023-11-28 07:54:33|05107|322|BALN|5.84B|5840000000|129|95318|-9.85|25|2023-11-16|15/09/2023|||||134.19999694824|1|2023-09-20|15/06/2023|||||146|1
2023-11-28 07:54:39|05108|949723|LINN|475.19M|475190000|585|19|-8.59|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-11-28 07:54:46|05109|48544|BCVN|8.89B|8890000000|103.5|49618|17.75|38|2024-02-08|15/12/2023|||||103.5|1|2023-11-27|15/09/2023|||||103.69999694824|1
2023-11-28 07:54:51|05110|949664|BCGE|1.59B|1590000000|223|570|26.35|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2023-11-28 07:54:56|05111|949666|BCJ|149.7M|149700000|50|126|-6.54|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-11-28 07:55:03|05112|955653|WKB|1.69B|1690000000|108|970|2.37|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2023-11-28 07:55:11|05113|49829|BARN|8.17B|8170000000|1493|12051|-23.51|33|2024-01-18|15/11/2023||||2220000000|1493|1|2023-11-01|15/08/2023||45.12|2180000000|2180000000|1375|1
2023-11-28 07:55:16|05114|949670|BLKB|1.88B|1880000000|870|216|-4.81|1|2023-03-15|15/12/2022|||||906|1|
2023-11-28 07:55:23|05115|949676|BSLN|420.5M|420500000|35.1|31456|-28.51|30|2024-02-13|15/12/2023||0.93||73800000|35.099998474121|1|2023-11-29|15/09/2023|||||35.099998474121|1
2023-11-28 07:55:28|05116|949675|BSKP|2.64B|2640000000|63.4|2156|4.97|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2023-11-28 07:55:35|05117|48555|BION|2.14B|2140000000|39|50970|-34.45|38|2024-02-16|15/12/2023|||||39|1|2023-10-20|15/09/2023|-0.89||||38.150001525879|1
2023-11-28 07:55:40|05118|48527|BEAN|5.13B|5130000000|417.2|14302|-6.87|19|2023-03-06|15/12/2022|5||430500000|400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2023-11-28 07:55:44|05119|945097|BELL|1.71B|1710000000|273|1082|8.33|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2023-11-28 07:55:49|05120|955638|TIBN|137.86M|137860000|41.3|943|0.24|15|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1|2022-06-27|15/04/2022|0.33||28480000||45.200000762939|1
2023-11-28 07:55:55|05121|949667|BEKN|2.18B|2180000000|235|1996|4.21|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-11-28 07:56:00|05122|949668|BKWB|8.21B|8210000000|155.6|54776|27.44|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-11-28 07:56:06|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|9|2021-09-23|15/06/2021|-0.06||444800||3.2999999523163|1|2021-04-28|15/12/2020|-0.06||9480||3.7599999904633|1
2023-11-28 07:56:11|05124|949671|BOBNN|946.51M|946510000|57.3|32273|-10.19|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-11-28 07:56:18|05125|48541|BOS|1.54B|1540000000|200.5|8183|-5.87|32|2023-10-12|15/09/2023|||249800000|249800000|183.80000305176|1|2023-07-20|15/06/2023|||272500000|272500000|193.60000610352|1
2023-11-28 07:56:24|05126|48529|BUCN|3.53B|3530000000|345|10481|-9.21|36|2024-03-01|15/12/2023||24.73||899500000|345|1|2023-10-26|15/09/2023|||793000000|832700000|323|1
2023-11-28 07:56:29|05127|949665|BCHN|1.64B|1640000000|484.5|5833|-7.89|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2023-11-28 07:56:35|05128|949674|BRKN|950.9M|950900000|89.6|4272|12.28|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2023-11-28 07:56:41|05129|949677|BVZN|173.6M|173600000|880|63|19.73|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2023-11-28 07:56:46|05130|949686|BYS|1.02B|1020000000|495.5|793|-25.04|29|2023-10-13|15/09/2023|||212900000|245000000|512|1|2023-07-21|15/06/2023||||229000000|622|1
2023-11-28 07:56:53|05131|949678|CALN|243.07M|243070000|28.8|6257|-39.43|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1
2023-11-28 07:56:59|05132|949700|GAV|218.19M|218190000|307|200|5.14|28|2023-11-23|15/09/2023||||84400000|322|1|2023-08-30|15/06/2023|||||339|1
2023-11-28 07:57:04|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2023-11-28 07:57:09|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2023-11-28 07:57:13|05135|949688|CPE|48.1M|48100000|4.76|1640|-36.11|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2023-11-28 07:57:19|05136|949685|CMBN|1.9B|1900000000|64.7|61542|-12.57|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2023-11-28 07:57:26|05137|949682|CIE|1.17M|1170000|1.71|817|-16.99|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2023-11-28 07:57:31|05138|949681|CICN|142.51M|142510000|45.1|958|4.16|18|2023-10-16|15/09/2023|||95300000|100000000|45|1|2023-07-25|15/06/2023|||103000000|179590000|42.200000762939|1
2023-11-28 07:57:37|05139|326|CLN|4.28B|4280000000|13|719023|-19.55|42|2024-02-29|15/12/2023||0.2699||1120000000|13|1|2023-11-16|15/09/2023|0.2467|0.2298|1030000000|1110000000|13.60000038147|1
2023-11-28 07:57:43|05140|949683|CLTN|406.33M|406330000|68|1934|-16.15|28|2023-11-27|15/09/2023|||||65|1|2023-08-04|15/06/2023|||||70|1
2023-11-28 07:57:50|05141|949687|COTNE|1.76B|1760000000|226.6|20848|10.81|28|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1|2023-07-28|15/06/2023|||99500000|206000000|227.60000610352|1
2023-11-28 07:57:54|05142|949680|CFT|862.4M|862400000|114.5|809|8.53|29|2023-11-02|15/09/2023|||||116|1|2023-09-01|15/06/2023|||||119|1
2023-11-28 07:58:00|05143|48554|COPN|628.57M|628570000|39.1|9142|-36.42|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2023-11-28 07:58:21|05144|949690|CPHN|480M|480000000|80|1062|2.04|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|84.800003051758|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1
2023-11-28 07:58:26|05145|949684|CLXN|83.58M|83580000|59.5|2354|45.83|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2023-11-28 07:58:33|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-75.3|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2023-11-28 07:58:39|05147|48549|DAE|3.24B|3240000000|190.6|9350|4.27|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2023-11-28 07:58:44|05148|949691|DCN|120.57M|120570000|750|89|8.7|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-11-28 07:58:50|05149|49838|DKSH|3.68B|3680000000|56.7|60132|-22.06|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2023-11-28 07:58:55|05150|48539|DOKA|1.93B|1930000000|461.5|5098|35.14|29|2023-11-29|15/09/2023|||||461.5|1|2023-08-31|15/06/2023||||1407000000|415|1
2023-11-28 07:59:00|05151|949692|DESN|3.05B|3050000000|221.5|5302|-20.04|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2023-11-28 07:59:05|05152|949693|AVOL|4.59B|4590000000|30.66|412487|-18.81|31|2024-03-12|15/12/2023||2.25||2720000000|30.60000038147|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2023-11-28 07:59:10|05153|949697|ESUN|110.83M|110830000|107|212|-11.93|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2023-11-28 07:59:16|05154|1136130|EIC|3.97M|3970000|2.6|491|81.82|13|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1
2023-11-28 07:59:21|05155|949695|EFGN|3.22B|3220000000|10.56|171329|27.38|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2023-11-28 07:59:27|05156|949696|ELMN|233.06M|233060000|1020|14|2|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-11-28 07:59:33|05157|48543|EMMN|4.83B|4830000000|902|2057|7.38|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2023-11-28 07:59:40|05158|48545|EMSN|14.47B|14470000000|618.5|13578|-7.48|41|2024-02-09|15/12/2023||||502000000|618.5|1|2023-10-30|15/09/2023|||514000000|514000000|610|1
2023-11-28 07:59:44|05159|949694|EDHN|1.29B|1290000000|39.1|1043|-10.32|0||
2023-11-28 07:59:49|05160|993559|RUSE|15.45M|15450000|6|1|0|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2023-11-28 07:59:55|05161|48546|EVE|5.34M|5340000|0.784|40053|-96.13|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2023-11-28 08:00:11|05162|949699|FTON|294.56M|294560000|20|4133|-4.08|30|2024-02-22|15/12/2023||||425000000|20|1|2023-11-28|15/09/2023|||||20|1
2023-11-28 08:00:17|05163|48534|FHZN|5.72B|5720000000|186.3|53986|17.47|32|2023-11-29|15/09/2023|||||186.30000305176|1|2023-08-23|15/06/2023||3.53||534530000|175.60000610352|1
2023-11-28 08:00:22|05164|949698|FORN|1.41B|1410000000|997|1575|-23.31|29|2023-11-27|15/09/2023|||||1012|1|2023-07-28|15/06/2023||44.70||674000000|1282|1
2023-11-28 08:00:28|05165|1008651|GALE|3.6B|3600000000|72.2|65708|0.21|14|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2023-11-28 08:00:34|05166|49959|GAMH|68.21M|68210000|0.43|96563|-48.19|36|2024-02-22|15/12/2023|||||0.43050000071526|1|2023-10-19|15/09/2023|||||0.52899998426437|1
2023-11-28 08:00:41|05167|39129|GEBN|16.06B|16060000000|479|91331|2.92|42|2024-03-13|15/12/2023||2.84||697380000|479|1|2023-11-02|15/09/2023|4.42|4.14|728000000|722520000|422.29998779297|1
2023-11-28 08:00:50|05168|49954|GF|4.62B|4620000000|56.4|200552|-5.92|31|2023-11-29|15/09/2023||0.29||299000000|56.400001525879|1|2023-07-20|15/06/2023||||1930000000|67.650001525879|1
2023-11-28 08:00:57|05169|986242|GIVN|30.13B|30130000000|3265|17283|0.21|32|2024-01-25|15/12/2023||41.42||1690000000|3265|1|2023-10-11|15/09/2023|||1730000000|1760000000|2915|1
2023-11-28 08:01:02|05170|958264|GLKBN|309.15M|309150000|22.9|3987|-6.91|29|2024-02-08|15/12/2023|||||22.89999961853|1|2023-11-28|15/09/2023|||||22.89999961853|1
2023-11-28 08:01:10|05171|949704|GRKP|4.13B|4130000000|1655|80|-1.78|29|2024-02-09|15/12/2023|||||1655|1|2023-11-29|15/09/2023|||||1655|1
2023-11-28 08:01:15|05172|949703|GMI|89.76M|89760000|272|559|-5.56|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2023-11-28 08:01:20|05173|949705|GURN|337.16M|337160000|72.1|4152|-27.39|31|2023-10-18|15/09/2023|||107900000|122500000|85|1|2023-08-15|15/06/2023|||||91.400001525879|1
2023-11-28 08:01:26|05174|949707|HBMN|1.21B|1210000000|174.2|6054|-25.56|28|2024-01-22|15/12/2023|||||174.19999694824|1|2023-10-16|15/09/2023|||||160.60000610352|1
2023-11-28 08:01:32|05175|49831|HELN|6.28B|6280000000|118.7|73848|12.51|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2023-11-28 08:01:38|05176|949708|HIAG|798.25M|798250000|79|3460|-5.5|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2023-11-28 08:01:43|05177|949709|HLEE|168.41M|168410000|13|414|-40.91|15|2023-04-28|15/12/2022|-0.61||255500000||15.699999809265|1|2022-08-18|15/06/2022|-0.81||268500000||25.200000762939|1
2023-11-28 08:01:49|05178|949710|HOCN|37.48M|37480000|17.6|983|-32.31|15|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1
2023-11-28 08:01:54|05179|321|HOLN|3.82B|3820000000|62.9|1092991|27.48|42|2024-02-28|15/12/2023||3.10||6550000000|62.900001525879|1|2023-10-27|15/09/2023|||7340000000|7440000000|56.040000915527|1
2023-11-28 08:02:00|05180|949712|HUBN|1.19B|1190000000|64.1|20149|-29.01|30|2023-10-24|15/09/2023|||198700000|210800000|60.5|1|2023-08-15|15/06/2023|||||73.699996948242|1
2023-11-28 08:02:05|05181|949706|HBLN|281.94M|281940000|3920|19|-4.39|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-11-28 08:02:10|05182|1017260|IDIA|293.41M|293410000|1.65|1053394|-89.05|28|2024-02-06|15/12/2023||-0.8875||24090000|1.6460000276566|1|2023-10-24|15/09/2023|0.96|0.1675|79960000|79970000|1.8630000352859|1
2023-11-28 08:02:16|05183|48547|IMPN|538.56M|538560000|29.2|58860|-25.89|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2023-11-28 08:02:23|05184|48536|IFCN|2.64B|2640000000|1082|2214|23.23|33|2024-03-05|15/12/2023||11.82||163100000|1082|1|2023-10-19|15/09/2023|8.42|8.42||161630000|986|1
2023-11-28 08:02:28|05185|949715|INRN|2.02B|2020000000|2460|1000|10.56|15|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2023-11-28 08:02:34|05186|949716|ISN|1.13B|1130000000|613|983|-3.77|28|2023-11-27|15/09/2023|||||613|1|2023-08-22|15/06/2023|||||598|1
2023-11-28 08:02:39|05187|985791|IREN|1.2B|1200000000|94|4268|-8.74|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2023-11-28 08:02:44|05188|955645|VBSN|256.4M|256400000|108|333|-3.57|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2023-11-28 08:02:48|05189|319|BAER|9.41B|9410000000|45.68|527514|-16.18|23|2024-02-01|15/12/2023||2.72||1915000000|45.680000305176|1|2023-11-20|15/09/2023|||||55.720001220703|1
2023-11-28 08:02:54|05190|949717|JFN|944.57M|944570000|162|1867|40.38|28|2023-11-29|15/09/2023|||||162|1|2023-08-31|15/06/2023|||||157|1
2023-11-28 08:03:00|05191|48551|KARN|1.51B|1510000000|196.2|6878|23.24|21|2023-11-29|15/09/2023|||||196.19999694824|1|2023-07-27|15/06/2023||||296360000|212|1
2023-11-28 08:03:03|05192|1081717|KLIN|149.84M|149840000|16.95|1830|3.04|0||
2023-11-28 08:03:08|05193|48535|KOMN|991.89M|991890000|193.4|7392|-23.71|19|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2023-11-28 08:03:14|05194|949718|KUD|71.66M|71660000|1.28|22802|-51.88|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2023-11-28 08:03:20|05195|49835|KNIN|30.43B|30430000000|254.4|159081|10.37|40|2024-03-01|15/12/2023||2.36||6280000000|254.39999389648|1|2023-10-25|15/09/2023|2.46|2.46|5440000000|6540000000|252|1
2023-11-28 08:03:26|05196|14155|KURN|142.19M|142190000|3.88|99904|137.31|32|2023-10-25|15/09/2023|||||2.5|1|2023-08-09|15/06/2023|||||2.2699999809265|1
2023-11-28 08:03:31|05197|1084287|LLQ|258.06M|258060000|34|1248|8.97|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-11-28 08:03:37|05198|1027140|LANDI|2.10B|2100000000|72.85|46808|9.88|19|2024-01-30|15/12/2023|||||72.849998474121|1|2023-10-25|15/09/2023|||||61.400001525879|1
2023-11-28 08:03:43|05199|100240|LMN|267.09M|267090000|25|6630|1.42|17|2023-11-09|15/09/2023|||82900000|95000000|22.950000762939|1|2023-08-03|15/06/2023|||83500000|86000000|27.799999237061|1
2023-11-28 08:03:47|05200|949719|LECN|243.24M|243240000|0.415|47134|-26.42|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2023-11-28 08:03:53|05201|949720|LEHN|2.15B|2150000000|1886|639|-3.97|30|2024-02-02|15/12/2023|||||1886|1|2023-11-10|15/09/2023|||111000000||1784|1
2023-11-28 08:03:59|05202|949721|LEON|722.39M|722390000|40|22605|-8.88|30|2024-02-08|15/12/2023|||||40|1|2023-11-29|15/09/2023|||||40|1
2023-11-28 08:04:04|05203|955599|LLBN|1.95B|1950000000|63.5|4590|13.6|16|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1
2023-11-28 08:04:10|05204|49830|LISN|25.04B|25040000000|107400|82|7.08|30|2023-11-29|15/09/2023|||||107400|1|2023-07-25|15/06/2023||647.80||2452000000|107000|1
2023-11-28 08:04:16|05205|943209|LISP|2.54B|2540000000|10910|2311|8.02|28|2023-11-29|15/09/2023|||||10910|1|2023-07-25|15/06/2023||61.20||2452000000|10790|1
2023-11-28 08:04:22|05206|324|LOGN|11.71B|11710000000|74.72|735488|32.95|41|2024-02-10|15/12/2023||1.1||1190000000|74.720001220703|1|2023-10-24|15/09/2023|1.09|0.5937|1060000000|972910000|61.900001525879|1
2023-11-28 08:04:29|05207|338|LONN|25.59B|25590000000|344.8|287372|-31.48|31|2024-01-24|15/12/2023||8.96||3507000000|344.79998779297|1|2023-11-28|15/09/2023||8.44||2980000000|344.79998779297|1
2023-11-28 08:04:35|05208|955601|LUKN|3.52B|3520000000|71.2|11296|-13.72|34|2024-02-01|15/12/2023|||||71.199996948242|1|2023-11-28|15/09/2023|||||71.199996948242|1
2023-11-28 08:04:41|05209|955602|MCHN|129.48M|129480000|4.2|6093|-12.13|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2023-11-28 08:04:46|05210|1127887|MOVE|2.37B|2370000000|119|7475|9.58|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-11-28 08:04:52|05211|1081655|MEDA|835.48M|835480000|67.6|3417|-26.6|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2023-11-28 08:04:57|05212|955603|METN|616.37M|616370000|1375|139|-30.2|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2023-11-28 08:05:03|05213|949724|MBTN|747.04M|747040000|0.2086|21869208|-56.51|18|2023-05-31|15/03/2023|||||0.57050001621246|1|2023-03-23|15/12/2022|-0.01|-0.01|90510000|109950000|0.49739998579025|1
2023-11-28 08:05:11|05214|955604|MIKN|223.27M|223270000|13.5|9049|56.25|29|2023-11-27|15/09/2023|||||13.300000190735|1|2023-07-20|15/06/2023||||160000000|11.800000190735|1
2023-11-28 08:05:16|05215|953068|MOZN|567.71M|567710000|13.16|78310|-20.72|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1
2023-11-28 08:05:22|05216|48537|MOBN|1.84B|1840000000|253.5|6792|6.51|33|2024-02-09|15/12/2023|||||253.5|1|2023-11-29|15/09/2023|||||253.5|1
2023-11-28 08:05:31|05217|942513|MOLN|125.83M|125830000|3.83|22063|-39.3|28|2024-02-08|15/12/2023||||1500000|3.829999923706|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2023-11-28 08:05:37|05218|949725|NBEN|69.33M|69330000|7.6|2914|-11.63|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2023-11-28 08:05:43|05219|334|NESN|267.4B|267400000000|100.22|2929644|-11.31|36|2024-02-22|15/12/2023||2.64||24860000000|100.2200012207|1|2023-10-19|15/09/2023|||22540000000|22540000000|102.26000213623|1
2023-11-28 08:05:49|05220|949727|THAGN|1.87M|1870000|0.004|566757|-88.41|13|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1
2023-11-28 08:05:55|05221|955607|NWRN|84.94M|84940000|4.76|48597|296.67|6|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1
2023-11-28 08:06:01|05222|332|NOVN|176.71B|176710000000|85.97|2942313|3.54|30|2024-01-31|15/12/2023||1.58||11600000000|85.970001220703|1|2023-10-24|15/09/2023|1.74|1.67|11780000000|12420000000|84.5|1
2023-11-28 08:06:08|05223|14157|OERL|1.17B|1170000000|3.6|583426|-43.66|41|2024-02-20|15/12/2023||||726000000|3.5999999046326|1|2023-11-02|15/09/2023|||623000000|673000000|3.5360000133514|1
2023-11-28 08:06:14|05224|949673|ONE|46.14M|46140000|2.96|20064|104.14|19|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1
2023-11-28 08:06:20|05225|955608|ODHN|291.73M|291730000|4.9|3561|-35.36|27|2023-11-13|15/09/2023|||||4.9000000953674|1|2023-08-17|15/06/2023|||||5.8600001335144|1
2023-11-28 08:06:26|05226|955609|OFN|144.26M|144260000|73.6|521|-11.33|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2023-11-28 08:06:33|05227|955610|ORON|488.43M|488430000|74.8|4994|-0.4|29|2023-11-29|15/09/2023|||||74.800003051758|1|2023-08-23|15/06/2023|||||75.900001525879|1
2023-11-28 08:06:39|05228|49833|PGHN|29.37B|29370000000|1132.5|51444|20.02|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2023-11-28 08:06:45|05229|955613|PEAN|227.73M|227730000|10.98|30593|-45.91|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2023-11-28 08:06:50|05230|955617|KNRS|427.81K|427810|0.0004|7431931|-96|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-11-28 08:06:55|05231|955614|PEDU|9.68M|9680000|72|85|-5.88|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-11-28 08:07:00|05232|955616|PMN|398.57M|398570000|415|316|19.25|18|2024-02-15|15/12/2023||||204800000|415|1|2023-10-26|15/09/2023|||191600000|200700000|350|1
2023-11-28 08:07:08|05233|993241|PKTM|1.97B|1970000000|59|8293|-6.2|25|2024-01-30|15/12/2023|||||59|1|2023-11-27|15/09/2023|||||59.099998474121|1
2023-11-28 08:07:14|05234|955615|PLANZ|616.86M|616860000|298|603|-4.49|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2023-11-28 08:07:20|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2023-11-28 08:07:25|05236|1076609|SPEXN|2.82M|2820000|0.05|66659|-88.37|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-11-28 08:07:30|05237|949728|PEHN|169.68M|169680000|68|1202|-8.36|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-11-28 08:07:38|05238|49832|PSPN|5.22B|5220000000|113.9|83874|6.25|41|2024-02-27|15/12/2023||||242070000|113.90000152588|1|2023-11-07|15/09/2023|||84200000|83100000|110.5|1
2023-11-28 08:07:43|05239|955640|RLFB|23.2M|23200000|1.85|25726|-84.58|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2023-11-28 08:07:48|05240|318|CFR|63.9B|63900000000|111.7|1195852|-2.7|32|2024-01-18|15/12/2023||||5790000000|111.69999694824|1|2023-11-10|15/09/2023|3.73|3.73|4900000000|5020000000|112.55000305176|1
2023-11-28 08:07:54|05241|48531|RIEN|380.77M|380770000|85|3044|-15.51|20|2023-03-09|15/12/2022|8.27||890300000|794000000|105.80000305176|1|2022-11-30|15/09/2022|||366800000|366800000|97.699996948242|1
2023-11-28 08:07:59|05242|955621|RO|190.58B|190580000000|249.8|29821|-32.89|34|2024-02-01|15/12/2023||8.15||15290000000|249.80000305176|1|2023-10-19|15/09/2023||8.52|14270000000|14520000000|266|1
2023-11-28 08:08:04|05243|337|ROG|190.58B|190580000000|236.9|1222483|-23.92|41|2024-02-01|15/12/2023||8.15||15290000000|236.89999389648|1|2023-10-19|15/09/2023||8.52|14270000000|14520000000|249.44999694824|1
2023-11-28 08:08:10|05244|949711|REHN|1.38B|1380000000|53.6|2059|22.37|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2023-11-28 08:08:15|05245|955628|SHLTN|125.39M|125390000|7.65|2590|-54.19|17|2023-11-27|15/09/2023|||||7.9499998092651|1|2023-09-21|15/06/2023|||||9.75|1
2023-11-28 08:08:21|05246|955624|SANN|84.06M|84060000|9.13|73026|66|32|2024-02-28|15/12/2023||-1.38||1850000|9.1300001144409|1|2023-12-13|15/09/2023||-1.31||1600000|9.1300001144409|1
2023-11-28 08:08:28|05247|955623|SAHN|316.67M|316670000|502|871|74.31|27|2024-01-09|15/12/2023|||||502|1|2023-12-06|15/09/2023|||||502|1
2023-11-28 08:08:35|05248|48548|SCHN|19.87B|19870000000|184.9|26467|8|38|2024-02-14|15/12/2023||1.95||2910000000|184.89999389648|1|2023-10-19|15/09/2023|1.97|1.8|2810000000|2870000000|173.80000305176|1
2023-11-28 08:08:42|05249|49834|SCHP|20.98B|20980000000|195.2|95968|8.93|37|2024-02-14|15/12/2023||1.95||2910000000|195.19999694824|1|2023-10-19|15/09/2023|1.97|1.8|2810000000|2870000000|178.19999694824|1
2023-11-28 08:08:47|05250|955635|STRN|25.41M|25410000|23|647|-8|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2023-11-28 08:08:52|05251|955636|SWTQ|723.06M|723060000|505|1020|-33.2|16|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1
2023-11-28 08:08:58|05252|955631|SNBN|420.00M|420000000|4200|30|-3|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2023-11-28 08:09:03|05253|1073053|SENSI|1.26B|1260000000|81|12784|-25.14|12|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1
2023-11-28 08:09:15|05254|955625|SFPN|291.62M|291620000|87|2062|-1.14|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2023-11-28 08:09:23|05255|945096|SFSN|3.72B|3720000000|95.6|21703|5.87|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2023-11-28 08:09:29|05256|13818|SGSN|13.82B|13820000000|75|274072|-16.11|23|2024-01-26|15/12/2023||2.06||3486000000|75|1|2023-11-28|15/09/2023|||||75|1
2023-11-28 08:09:38|05257|955626|SFZN|3.34B|3340000000|786|7186|21.39|29|2024-02-20|15/12/2023||18.80||669000000|786|1|2023-11-27|15/09/2023|||||794.5|1
2023-11-28 08:09:43|05258|1096149|SIGNC|7.64B|7640000000|19.99|830190|-3.71|17|2024-02-27|15/12/2023||||910500000|19.989999771118|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2023-11-28 08:09:49|05259|49827|SIKA|37.7B|37700000000|235|296153|-3.92|37|2024-02-16|15/12/2023||4.58||3030000000|235|1|2023-10-20|15/09/2023|||3100000000|3100000000|218.19999694824|1
2023-11-28 08:09:54|05260|49955|SOON|15.12B|15120000000|253.5|168959|1.16|29|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1|2023-08-30|15/06/2023|||||232.5|1
2023-11-28 08:09:59|05261|945906|SPCE|77.19M|77190000|16|605|-7.51|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2023-11-28 08:10:09|05262|955627|SGKN|2.91B|2910000000|486|1338|-1.12|30|2024-02-14|15/12/2023|||||486|1|2023-11-29|15/09/2023|||||486|1
2023-11-28 08:10:18|05263|1128801|SRAIL|3.27B|3270000000|32.7|106430|1.36|10|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2023-11-28 08:10:24|05264|955633|STGN|169.68M|169680000|50.5|622|4.77|30|2023-11-27|15/09/2023|||||51.5|1|2023-07-27|15/06/2023|||||57|1
2023-11-28 08:10:30|05265|949731|STMN|19.37B|19370000000|121.55|276582|8.72|35|2024-02-15|15/12/2023||16.78||628000000|121.55000305176|1|2023-10-31|15/09/2023|||571000000|563500000|103.34999847412|1
2023-11-28 08:10:36|05266|49836|SUN|2.81B|2810000000|82.85|39148|12.87|36|2024-02-21|15/12/2023||||1800000000|82.849998474121|1|2023-10-25|15/09/2023|||905000000|905000000|81.949996948242|1
2023-11-28 08:10:41|05267|330|UHR|11.69B|11690000000|230.2|109574|-3.88|32|2023-11-29|15/09/2023|||||230.19999694824|1|2023-07-14|15/06/2023||8.50||4035000000|289.70001220703|1
2023-11-28 08:10:47|05268|943210|UHRN|2.28B|2280000000|43.95|46278|-2.03|30|2023-11-29|15/09/2023|||||43.950000762939|1|2023-07-14|15/06/2023||||4035000000|54.900001525879|1
2023-11-28 08:10:52|05269|331|SLHN|15.91B|15910000000|563|82431|11.31|34|2023-11-08|15/09/2023|||||586.20001220703|1|2023-09-06|15/06/2023|||||553.79998779297|1
2023-11-28 08:10:58|05270|49828|SPSN|6.68B|6680000000|87.05|129372|7.07|40|2023-11-27|15/09/2023|||||86.699996948242|1|2023-08-24|15/06/2023|||||83.349998474121|1
2023-11-28 08:11:03|05271|335|SRENH|29.93B|29930000000|103.05|751205|24.79|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2023-11-28 08:11:10|05272|955634|STLN|244.69M|244690000|0.08|437104|-67.08|33|2023-10-26|15/09/2023|||||0.09000000357628|1|2023-08-10|15/06/2023|||||0.12800000607967|1
2023-11-28 08:11:16|05273|339|SCMN|26.66B|26660000000|514.6|62395|1.78|42|2024-02-08|15/12/2023||8.11||2910000000|514.59997558594|1|2023-11-02|15/09/2023|8.94|8.53|2750000000|2800000000|549.79998779297|1
2023-11-28 08:11:21|05274|955632|SQN|3.02B|3020000000|202.4|28171|50.26|28|2023-11-27|15/09/2023|||||202.60000610352|1|2023-08-09|15/06/2023||6.32|||191.80000305176|1
2023-11-28 08:11:26|05275|48540|TECN|3.95B|3950000000|309.4|34558|-25.7|32|2023-11-27|15/09/2023|||||312.60000610352|1|2023-08-15|15/06/2023||||535000000|336.39999389648|1
2023-11-28 08:11:31|05276|949732|TEMN|5.05B|5050000000|70.12|177638|17.34|35|2024-02-19|15/12/2023||0.9217||285040000|70.120002746582|1|2023-10-23|15/09/2023|0.61|0.5351|236700000|229960000|62.119998931885|1
2023-11-28 08:11:36|05277|955639|TKBP|2.44B|2440000000|122|995|3.83|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-11-28 08:11:42|05278|955641|TOHN|103.27M|103270000|5.2|3091|-10.65|28|2023-11-27|15/09/2023|||||5.4200000762939|1|2023-07-26|15/06/2023|||||5.8200001716614|1
2023-11-28 08:11:48|05279|955637|TXGN|1.07B|1070000000|100.8|4185|-30.67|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-11-28 08:11:54|05280|955642|UBXN|636.25M|636250000|89.5|29509|-20.37|18|2023-10-11|15/09/2023|||104000000|126000000|76.599998474121|1|2023-08-18|15/06/2023|||166000000|166000000|92.800003051758|1
2023-11-28 08:12:01|05281|943811|UBSG|74.4B|74400000000|23.01|6962674|31.64|37|2024-02-06|15/12/2023||0.0233||11580000000|23.010000228882|1|2023-11-07|15/09/2023|-0.24|0.0675|11700000000|10790000000|21.879999160767|1
2023-11-28 08:12:06|05282|955649|VLRT|37.89M|37890000|13.35|2415|-25.63|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2023-11-28 08:12:12|05283|49956|VATN|1.5B|1500000000|94.8|11346|-6.14|37|2024-01-31|15/12/2023||2.73||135480000|94.800003051758|1|2023-11-02|15/09/2023|2.58|2.58|140600000|132100000|99.199996948242|1
2023-11-28 08:12:18|05284|48528|VALN|1.14B|1140000000|259.5|163|0.58|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2023-11-28 08:12:22|05285|994260|VARN|373.65M|373650000|36.9|1898|-25.3|11|2023-11-28|15/09/2023|||||36.900001525879|1|2023-08-31|15/06/2023|||||38.900001525879|1
2023-11-28 08:12:28|05286|976465|VACN|11.32B|11320000000|377.5|62017|41.49|29|2024-03-05|15/12/2023||3.35||232000000|377.5|1|2023-10-12|15/09/2023|||209800000|216250000|334.79998779297|1
2023-11-28 08:12:33|05287|955644|VAHN|1.25B|1250000000|432|608|3.6|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2023-11-28 08:12:39|05288|955647|VETN|718.62M|718620000|36.2|15443|6.47|15|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1
2023-11-28 08:12:45|05289|49957|VIFN|10.78B|10780000000|166.15|3875|-1.83|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-11-28 08:12:50|05290|955648|VILN|63.68M|63680000|610|122|-21.79|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2023-11-28 08:12:56|05291|955622|ROL|287.29M|287290000|0.82|211463|-11.64|27|2023-11-27|15/09/2023|||||0.81999999284744|1|2023-08-11|15/06/2023|||||0.77999997138977|1
2023-11-28 08:13:03|05292|48542|VONN|2.68B|2680000000|48|33686|-18.51|33|2024-02-13|15/12/2023|||||48|1|2023-10-23|15/09/2023|||||53.900001525879|1
2023-11-28 08:13:08|05293|955650|VPBN|522.08M|522080000|84.8|1558|-3.85|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-11-28 08:13:14|05294|955654|METG|423.08M|423080000|36.5|11399|4.58|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2023-11-28 08:13:20|05295|955652|WARN|472.73M|472730000|1910|64|-12.39|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2023-11-28 08:13:26|05296|976078|WIHN|10.77M|10770000|3.175|5515|-63.29|29|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1|2023-10-04|15/06/2023||-0.1414|15100000|10800000|3.085000038147|1
2023-11-28 08:13:31|05297|955611|YTME|42.28M|42280000|0.75|3719|3.45|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2023-11-28 08:13:36|05298|955655|YPSN|4.12B|4120000000|302|12123|57.29|15|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2023-11-28 08:13:42|05299|48553|ZEHN|542.10M|542100000|47.9|15540|-17.13|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-11-28 08:13:47|05300|955658|ZUBN|87.53M|87530000|26.4|470|5.6|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-11-28 08:13:53|05301|955659|ZUGN|787.95M|787950000|1545|138|-7.76|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-11-28 08:13:59|05302|955657|ZUGER|2.23B|2230000000|7760|29|6.89|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-11-28 08:14:04|05303|1024762|DOCM|617.4M|617400000|52.5|95345|107.67|31|2024-03-21|15/12/2023||||255500000|52.5|1|2023-10-19|15/09/2023|||241200000|246170000|47.360000610352|1
2023-11-28 08:14:11|05304|329|ZURN|64.52B|64520000000|435.8|246967|-3.35|42|2024-02-08|15/12/2023||19.62||33579000000|435.79998779297|1|2023-11-09|15/09/2023|||||433.60000610352|1
2023-11-28 08:14:16|05305|955660|ZWM|10.88M|10880000|155|14|3.33|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2023-11-28 08:14:21|05306|7010|||||||39|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1|2023-07-27|15/06/2023|||2860000000|3100000000|1.7059999704361|1
2023-11-28 08:14:28|05307|26023|AAK|55.34B|55340000000|213|285745|19.68|38|2024-02-07|15/12/2023||2.74||11820000000|213|1|2023-10-25|15/09/2023|3.1|2.75|11620000000|12240000000|204.60000610352|1
2023-11-28 08:14:34|05308|6920|AALB|3.95B|3950000000|35.64|181141|-8.58|33|2024-02-22|15/12/2023||1.54||1402000000|35.639999389648|1|2023-11-09|15/09/2023|||||32.520000457764|1
2023-11-28 08:14:41|05309|961622|ABNd|10.70B|10700000000|12.35|3281858|2.74|31|2024-02-14|15/12/2023||0.5106||2120000000|12.439999580383|1|2023-11-08|15/09/2023|0.85|0.83|2210000000|2170000000|13.154999732971|1
2023-11-28 08:14:46|05310|534|ACKB|4.94B|4940000000|149.7|27200|-0.46|33|2023-11-23|15/09/2023|||||148.69999694824|1|2023-08-30|15/06/2023|||||159.80000305176|1
2023-11-28 08:14:52|05311|442|ACS|9.57B|9570000000|36.41|440848|39.34|42|2024-02-28|15/12/2023||0.58||8890000000|36.459999084473|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1
2023-11-28 08:14:56|05312|1081623|ADYEN|33.82B|33820000000|1090.4|138563|-27.03|27|2024-02-08|15/12/2023||10.23||639920000|1091|1|2023-11-08|15/09/2023|10.8|10.8|413600000|414000000|668.90002441406|1
2023-11-28 08:15:03|05313|15189|AOO|2.78B|2780000000|58.1|79527|-24.71|28|2024-02-21|15/12/2023||||79000000|58.099998474121|1|2023-11-28|15/09/2023||||77900000|58.5|1
2023-11-28 08:15:09|05314|304|AEGN|9.08B|9080000000|4.937|6458351|4.95|41|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1|2023-08-17|15/06/2023|0.03|0.1829|||4.9689998626709|1
2023-11-28 08:15:15|05315|945627|AENA|23.45B|23450000000|156.3|142812|25.95|34|2024-02-28|15/12/2023||2.24||1190000000|156.77000427246|1|2023-11-02|15/09/2023|3.43|3.13|1450000000|1450000000|138.19999694824|1
2023-11-28 08:15:20|05316|26031|AFRY|14.41B|14410000000|127.2|256356|-27.44|38|2024-02-02|15/12/2023||3.01||7080000000|126.59999847412|1|2023-10-27|15/09/2023|1.44|1.49|6060000000|6060000000|120|1
2023-11-28 08:15:27|05317|13129|AGES|7.34B|7340000000|40.03|325372|5.73|42|2024-02-28|15/12/2023||1.31||2610000000|40.029998779297|1|2023-11-28|15/09/2023||1.31||2610000000|40.049999237061|1
2023-11-28 08:15:32|05318|6909|AD|25.66B|25660000000|26.71|1962629|-5.05|42|2024-02-14|15/12/2023||0.696||23160000000|26.469999313354|1|2023-11-08|15/09/2023|0.58|0.5975|21930000000|21880000000|28.590000152588|1
2023-11-28 08:15:38|05319|50563|AIBG|11.04B|11040000000|4.204|2422778|46.89|32|2023-11-01|15/09/2023|||||4.0799999237061|1|2023-07-28|15/06/2023||0.25||1882000000|4.0419998168945|1
2023-11-28 08:15:43|05320|40260|AKRBP|195.39B|195390000000|309.9|988616|-8.23|41|2024-02-07|15/12/2023||0.9581||3640000000|307.5|1|2023-10-26|15/09/2023|0.93|0.8529|3510000000|3420000000|310.70001220703|1
2023-11-28 08:15:49|05321|6902|AKZO|11.89B|11890000000|69.68|352543|-0.54|42|2024-02-07|15/12/2023||0.7118||2540000000|69.680000305176|1|2023-10-25|15/09/2023|0.99|1.21|2740000000|2700000000|64.139999389648|1
2023-11-28 08:15:53|05322|481|ALFA|160.95B|160950000000|389.4|633841|28.6|42|2024-02-06|15/12/2023||4.74||18580000000|387.89999389648|1|2023-10-25|15/09/2023|4.29|3.88|15770000000|16130000000|340.70001220703|1
2023-11-28 08:15:58|05323|1166736|ALEP|30.91B|30910000000|29.25|2654829|14.89|18|2024-02-29|15/12/2023||0.1279|||29.209999084473|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2023-11-28 08:16:04|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2023-11-28 08:16:09|05325|14615|AMA|27.97B|27970000000|63.17|662124|21.63|42|2024-02-29|15/12/2023||0.5468||1370000000|63.090000152588|1|2023-11-07|15/09/2023|0.71|0.6227|1390000000|1400000000|56.639999389648|1
2023-11-28 08:16:15|05326|26232|AMBUb|24.31B|24310000000|91.1|692310|9.63|35|2024-01-30|15/12/2023||0.225||1240000000|90.900001525879|1|2023-11-08|15/09/2023|0.3067|0.31|1260000000|1260000000|71.519996643066|1
2023-11-28 08:16:21|05327|18928|AMPF|6.45B|6450000000|28.61|672537|2.62|37|2024-02-29|15/12/2023||0.3||627550000|28.5|1|2023-10-30|15/09/2023|0.1041|0.1843|531300000|523370000|25.760000228882|1
2023-11-28 08:16:28|05328|590|ANDR|4.87B|4870000000|49.4|108689|-5.99|42|2024-02-29|15/12/2023||1.59||2320000000|49.290000915527|1|2023-11-02|15/09/2023|1.25|1.15|2100000000|2050000000|42.200000762939|1
2023-11-28 08:16:33|05329|13111|ABI|113.64B|113640000000|57.2|1254274|4.82|41|2024-02-29|15/12/2023||0.8155||15580000000|56.700000762939|1|2023-10-31|15/09/2023|0.86|0.8321|15570000000|15810000000|50.849998474121|1
2023-11-28 08:16:39|05330|943396|ARGX|26.83B|26830000000|454.1|46597|24.34|30|2024-02-29|15/12/2023||-1.39||338070000|384.39999389648|1|2023-10-31|15/09/2023|-1.18|-1.35|321510000|287680000|437.39999389648|1
2023-11-28 08:16:44|05331|963108|AT1|2.51B|2510000000|2.3|56367|-12.85|30|2024-03-27|15/12/2023||0.05||412920000|2.3199999332428|1|2023-11-29|15/09/2023||0.08||352470000|2.3199999332428|1
2023-11-28 08:16:50|05332|6888|ASMI|22.72B|22720000000|461.9|153715|81.71|42|2024-02-27|15/12/2023||2.72||620590000|459.85000610352|1|2023-10-25|15/09/2023|2.71|2.68|622300000|602560000|362.20001220703|1
2023-11-28 08:16:55|05333|6917|ASML|248.04B|248040000000|628.8|574098|9.49|42|2024-01-24|15/12/2023||4.81||6890000000|628.40002441406|1|2023-10-18|15/09/2023|4.81|4.62|6670000000|6740000000|572.90002441406|1
2023-11-28 08:17:01|05334|985157|ASRNL|7.82B|7820000000|37.39|792176|-15.59|27|2023-11-29|15/09/2023|||||37.540000915527|1|2023-08-30|15/06/2023|||||42.319999694824|1
2023-11-28 08:17:07|05335|483|ASSAb|297.69B|297690000000|268.5|1658458|10.22|42|2024-02-07|15/12/2023||3.44||37520000000|266.79998779297|1|2023-10-25|15/09/2023|3.31|3.24|36880000000|36910000000|229|1
2023-11-28 08:17:21|05336|308|GASI|28.64B|28640000000|19.04|2939069|12.46|41|2024-03-12|15/12/2023||0.5797||42456000000|18.954999923706|1|2023-11-17|15/09/2023|0.6039|0.6039|18220000000|18600000000|19.584999084473|1
2023-11-28 08:17:31|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0.31|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-11-28 08:17:39|05338|476|ATCOa|778.74B|778740000000|159.8|4353439|22.03|42|2024-01-25|15/12/2023||1.52||44580000000|159.19999694824|1|2023-10-25|15/09/2023|1.6|1.49|44490000000|43640000000|139.10000610352|1
2023-11-28 08:17:45|05339|7029|BAMI|7.61B|7610000000|5.082|12769285|51.55|42|2024-02-06|15/12/2023||0.1297||1360000000|5.0819997787476|1|2023-11-07|15/09/2023|0.2|0.2|1370000000|1340000000|4.9039998054504|1
2023-11-28 08:17:52|05340|473|SABE|7.27B|7270000000|1.331|23589074|51.87|42|2024-02-02|15/12/2023||0.0513||1480000000|1.3374999761581|1|2023-10-26|15/09/2023|0.08|0.069|1640000000|1570000000|1.0405000448227|1
2023-11-28 08:18:00|05341|290|BIRG|9.06B|9060000000|8.53|560170|17.02|24|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-07-31|15/06/2023|||||9.3500003814697|1
2023-11-28 08:18:06|05342|8759|PEO|35.81B|35810000000|136.45|727422|58.15|42|2024-02-29|15/12/2023||4.55||3560000000|136.39999389648|1|2023-11-09|15/09/2023|6.54|5.63|3780000000|3840000000|125.69999694824|1
2023-11-28 08:18:12|05343|447|BKT|5.75B|5750000000|6.4|2443679|1.3|42|2024-01-25|15/12/2023||0.1965||644910000|6.4439997673035|1|2023-10-19|15/09/2023|0.295|0.281|727130000|712860000|6.0539999008179|1
2023-11-28 08:18:17|05344|446|BBVA|49.06B|49060000000|8.445|15879952|48.91|42|2024-01-30|15/12/2023||0.3164||8150000000|8.460000038147|1|2023-10-31|15/09/2023|0.33|0.3368|7960000000|7320000000|7.5040001869202|1
2023-11-28 08:18:23|05345|26047|BEIJb|61.37B|61370000000|121.2|995019|-27.65|32|2024-01-31|15/12/2023||1.07||7610000000|121|1|2023-10-24|15/09/2023|1.11|1.11|8490000000|8490000000|103.19999694824|1
2023-11-28 08:18:28|05346|477|BOL|78.87B|78870000000|287.45|1122480|-18.7|42|2024-02-08|15/12/2023||6.32||19910000000|287.14999389648|1|2023-10-20|15/09/2023|4.96|5.44|19400000000|18120000000|289.85000610352|1
2023-11-28 08:18:35|05347|452|CABK|31.22B|31220000000|4.16|10747263|16.33|42|2024-02-02|15/12/2023||0.162||3650000000|4.1859998703003|1|2023-10-26|15/09/2023|0.1861|0.195|4020000000|3760000000|3.6319999694824|1
2023-11-28 08:18:41|05348|13579|CPRI|11.69B|11690000000|10.405|2297406|1.81|42|2024-02-27|15/12/2023||0.17||782480000|10.27499961853|1|2023-10-27|15/09/2023|||743500000|765010000|10.310000419617|1
2023-11-28 08:18:46|05349|551|CARLb|112.25B|112250000000|833.8|206703|-7.03|42|2024-02-07|15/12/2023||11.41||15790000000|829.79998779297|1|2023-10-31|15/09/2023|20.2|19.96|20290000000|20500000000|847|1
2023-11-28 08:18:57|05350|18976|CASTs|62.31B|62310000000|126.5|3312|-5.23|37|2024-02-14|15/12/2023||1.89||2460000000|126.5|1|2023-10-27|15/09/2023|-2.63|2.27|2440000000|2430000000|102.75|1
2023-11-28 08:19:03|05351|37756|CDR|10.95B|10950000000|109.6|354369|-21.71|29|2023-11-28|15/09/2023||1.25||432880000|109.59999847412|1|2023-08-30|15/06/2023|0.21|0.21|150500000|150350000|155.94999694824|1
2023-11-28 08:19:09|05352|951681|CLNX|24.07B|24070000000|34.06|1354907|1.55|31|2024-02-23|15/12/2023||-0.0358||1060000000|34.139999389648|1|2023-11-10|15/09/2023|-0.0072|-0.0311|1010000000|1010000000|30.680000305176|1
2023-11-28 08:19:15|05353|26250|CHRH|72.35B|72350000000|548.2|156415|25.44|42|2024-01-11|15/11/2023||0.47||331600000|548.40002441406|1|2023-10-12|15/08/2023|0.45|0.5135|352300000|344890000|445.20001220703|1
2023-11-28 08:19:19|05354|6687|CBRO|1.31B|1310000000|8.8|5038|-30.32|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-11-28 08:19:26|05355|41180|CNHI|13.79B|13790000000|10.46|8275663|-34.91|42|2024-02-08|15/12/2023||0.4174||6520000000|10.470000267029|1|2023-11-07|15/09/2023|0.42|0.43|5990000000|6040000000|11.340000152588|1
2023-11-28 08:19:34|05356|538|COFB|2.37B|2370000000|64.5|76080|-24.53|42|2024-02-23|15/12/2023||1.58||88820000|64.5|1|2023-10-27|15/09/2023|1.89|1.81|96230000|93250000|55.400001525879|1
2023-11-28 08:19:39|05357|14228|COLOb|180.72B|180720000000|804.4|239519|-8.38|42|2024-02-09|15/12/2023||6.09||6670000000|793|1|2023-11-09|15/09/2023|5.72|6.21|6230000000|6410000000|771|1
2023-11-28 08:19:45|05358|6891|CORB|1.05B|1050000000|17.78|91593|-40.63|34|2023-10-26|15/09/2023|||1090000000|353250000|15.939999580383|1|2023-08-10|15/06/2023|||378400000|356500000|21.479999542236|1
2023-11-28 08:19:51|05359|549|DANSKE|151.42B|151420000000|176.2|1213072|39.01|35|2024-02-02|15/12/2023||5.93||13760000000|176.19999694824|1|2023-10-26|15/09/2023|6.2|5.86|13030000000|12720000000|155.55000305176|1
2023-11-28 08:19:56|05360|566|DEMANT|61.74B|61740000000|284.9|303622|34.77|42|2024-02-06|15/12/2023||5.55||5800000000|287|1|2023-11-07|15/09/2023|||5400000000|5400000000|277.70001220703|1
2023-11-28 08:20:01|05361|14609|DIAS|4.57B|4570000000|87.6|150469|-33.94|42|2024-03-13|15/12/2023||1.15||308800000|85.139999389648|1|2023-11-02|15/09/2023|0.97|0.97|270000000|269000000|85.919998168945|1
2023-11-28 08:20:08|05362|1008705|DNP|43.08B|43080000000|440|254017|18.71|29|2024-03-20|15/12/2023||4.33||7070000000|439.79998779297|1|2023-11-02|15/09/2023|4.32|4.41|6880000000|6880000000|398.5|1
2023-11-28 08:20:15|05363|13140|DNB|314.51B|314510000000|205.9|1572339|8.8|42|2024-01-31|15/12/2023||6.23||20870000000|206.39999389648|1|2023-10-19|15/09/2023|6.39|6.11|20970000000|20950000000|223.30000305176|1
2023-11-28 08:20:21|05364|961662|DOMETIC|25.02B|25020000000|78.94|481842|6.9|31|2024-01-31|15/12/2023||0.5229||5830000000|78.940002441406|1|2023-10-26|15/09/2023|1.37|1.41|6830000000|7150000000|59.740001678467|1
2023-11-28 08:20:26|05365|553|DSV|221.55B|221550000000|1037|342035|-6.1|42|2024-02-01|15/12/2023||13.05||38470000000|1032|1|2023-10-24|15/09/2023|13|13.41|35580000000|39410000000|1117|1
2023-11-28 08:20:32|05366|18899|AVOLz|4.60B|4600000000|30.66|37954|-18.33|36|2024-03-12|15/12/2023||||2720000000|30.590000152588|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2023-11-28 08:20:37|05367|424|EDP|17.93B|17930000000|4.304|7405023|-3.86|42|2024-02-29|15/12/2023||0.0741||11730000000|4.3060002326965|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4750000000|3.9930000305176|1
2023-11-28 08:20:43|05368|475|ELUXb|27.68B|27680000000|103.5|1365560|-28.99|42|2024-02-02|15/12/2023||-0.3168||34840000000|102.59999847412|1|2023-10-27|15/09/2023|0.46|1.22|33430000000|34030000000|104.19999694824|1
2023-11-28 08:20:50|05369|18977|EKTABs|33.66B|33660000000|88.1|5630|49.42|35|2024-02-22|15/01/2024||0.9758||4710000000|88.099998474121|1|2023-11-30|15/10/2023||0.8279||4540000000|88.099998474121|1
2023-11-28 08:20:56|05370|15213|ELI|7.19B|7190000000|97.6|56778|-32.43|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-11-28 08:21:02|05371|571|ELISA|6.8B|6800000000|42.14|237785|-16.17|40|2024-01-26|15/12/2023||0.5805||576150000|42.069999694824|1|2023-10-19|15/09/2023|0.63|0.6503|545000000|551960000|44.75|1
2023-11-28 08:21:08|05372|453|ENAG|4.37B|4370000000|16.74|719829|-5.72|41|2024-02-20|15/12/2023||0.2713||251170000|16.739999771118|1|2023-10-24|15/09/2023|0.31|0.3951|222000000|224330000|15.625|1
2023-11-28 08:21:14|05373|13816|ELE|20.12B|20120000000|19.01|1189336|6.02|42|2024-02-27|15/12/2023||0.2911||9900000000|19.104999542236|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|8960000000|17.985000610352|1
2023-11-28 08:21:19|05374|6963|ENEI|65.34B|65340000000|6.432|23926276|24.77|36|2024-03-21|15/12/2023||0.1851||28980000000|6.4270000457764|1|2023-11-07|15/09/2023|0.185|0.2209|22440000000|31080000000|6.2750000953674|1
2023-11-28 08:21:24|05375|6974|ENI|48.75B|48750000000|15.03|11221453|5.12|32|2024-02-16|15/12/2023||0.6506||32340000000|15.079999923706|1|2023-10-27|15/09/2023|0.54|0.5185|22320000000|32580000000|15.482000350952|1
2023-11-28 08:21:30|05376|1082093|EPIRa|223.27B|223270000000|194.55|869436|-2.11|27|2024-01-23|15/12/2023||2.16||15660000000|191.89999389648|1|2023-10-27|15/09/2023|1.85|1.86|15000000000|15000000000|192|1
2023-11-28 08:21:35|05377|1153107|EQTAB|289.52B|289520000000|244.1|1235012|0.49|12|2024-01-18|15/12/2023||6.63||14483000000|245.19999694824|1|2023-10-17|15/09/2023|||||222.39999389648|1
2023-11-28 08:21:41|05378|376|EQNR|1.04T|1040000000000|349.85|2654741|-3.92|41|2024-02-07|15/12/2023||1.02||27940000000|350.04998779297|1|2023-10-27|15/09/2023|0.9171|0.7547|25740000000|24010000000|367.25|1
2023-11-28 08:21:47|05379|592|ERST|14.42B|14420000000|35.74|586444|20.3|41|2024-02-29|15/12/2023||1.56||2650000000|35.830001831055|1|2023-10-30|15/09/2023|1.9|1.82|2690000000|2620000000|32.669998168945|1
2023-11-28 08:21:52|05380|1013381|ESSITYb|183.87B|183870000000|261.6|1366433|0.61|29|2024-01-25|15/12/2023||5.05||45820000000|261.60000610352|1|2023-10-26|15/09/2023|4.63|3.86|43520000000|43520000000|237.60000610352|1
2023-11-28 08:21:57|05381|535|COLR|4.95B|4950000000|38.99|104766|50.37|28|2023-12-12|15/09/2023||0.75||5276000000|39.060001373291|1|2023-09-01|15/06/2023|||||35.229999542236|1
2023-11-28 08:22:03|05382|6978|EURA|4.66B|4660000000|62.4|562|1.71|30|2023-11-07|15/09/2023|||||55.150001525879|1|2023-07-26|15/06/2023|||||61.799999237061|1
2023-11-28 08:22:09|05383|948356|EVOG|231.61B|231610000000|1089|477670|5.35|18|2024-02-15|15/12/2023||1.32||478430000|1089|1|2023-10-26|15/09/2023|1.26|1.29|452640000|463680000|1053.5999755859|1
2023-11-28 08:22:14|05384|13380|0RKY|20.47B|20470000000|87.32|125713|16.66|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-11-28 08:22:20|05385|18980|FABGs|31.20B|31200000000|99.17|3054|9.47|37|2024-02-07|15/12/2023||0.8791||815660000|99.169998168945|1|2023-10-19|15/09/2023|1.27|1.15|854000000|880250000|85.849998474121|1
2023-11-28 08:22:31|05386|26042|BALDb|72.91B|72910000000|63.1|2402436|32.33|35|2024-02-09|15/12/2023||1.13||3040000000|63.099998474121|1|2023-10-27|15/09/2023|1.37|1.23|3020000000|2990000000|44.590000152588|1
2023-11-28 08:22:36|05387|959205|RACE|66.77B|66770000000|369.75|311064|69.5|33|2024-02-01|15/12/2023||1.57||1600000000|369.66000366211|1|2023-11-02|15/09/2023|1.82|1.71|1540000000|1560000000|304.98001098633|1
2023-11-28 08:22:42|05388|459|FER|22.63B|22630000000|31.1|1116203|20.22|42|2024-02-29|15/12/2023||0.035||2040000000|31.22500038147|1|2023-10-31|15/09/2023|0.00|0.055|2280000000|2280000000|27.920000076294|1
2023-11-28 08:22:47|05389|103940|FBK|7.3B|7300000000|11.96|3087319|-22.16|34|2024-02-06|15/12/2023||||250910000|11.944999694824|1|2023-11-22|15/09/2023|0.2298||316000000|311730000|12.119999885559|1
2023-11-28 08:22:53|05390|574|FORTUM|11.36B|11360000000|12.67|1680930|-13.92|40|2024-02-07|15/12/2023||0.345||1850000000|12.739999771118|1|2023-11-02|15/09/2023|0.21|0.1529|1220000000|1380000000|11.199999809265|1
2023-11-28 08:23:00|05391|15225|GLPG|2.24B|2240000000|34.11|77559|-13.12|38|2024-02-22|15/12/2023||-1.49||78200000|33.860000610352|1|2023-11-02|15/09/2023|0.39|0.3908|120050000|123290000|31.430000305176|1
2023-11-28 08:23:06|05392|421|GALP|11.10B|11100000000|13.62|1872857|18.23|42|2024-02-20|15/12/2023||0.324||5810000000|13.609999656677|1|2023-10-30|15/09/2023|0.265|0.3072|5320000000|5430000000|14.47500038147|1
2023-11-28 08:23:12|05393|457|SGREN|12.28B|12280000000|18.06|1666415|252.2|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2023-11-28 08:23:18|05394|545|GBLB|9.60B|9600000000|72.32|175006|-8.44|41|2023-11-02|15/09/2023|||||69.720001220703|1|2023-07-31|15/06/2023|||||73.900001525879|1
2023-11-28 08:23:23|05395|561|GMAB|136.57B|136570000000|2073|107613|-34.04|42|2024-02-14|15/12/2023||21.47||4650000000|2067|1|2023-11-07|15/09/2023|32.46|22.87|4740000000|4740000000|2002|1
2023-11-28 08:23:31|05396|18981|GETIBs|56.15B|56150000000|206.15|5061|-10.24|37|2024-01-25|15/12/2023||3.43||9090000000|206.14999389648|1|2023-10-24|15/09/2023|2.66|1.71|7610000000|7300000000|190.69999694824|1
2023-11-28 08:23:39|05397|40266|GJFG|90.99B|90990000000|182.2|348727|-4.56|42|2024-01-24|15/12/2023||2.45||9400000000|181.89999389648|1|2023-10-20|15/09/2023|1.63|1.95|9280000000|9280000000|158.10000610352|1
2023-11-28 08:23:45|05398|44478|GL9|4.06B|4060000000|15.39|351993|32.1|31|2024-02-28|15/12/2023||||2310000000|15.390000343323|1|2023-11-01|15/09/2023|||||14.880000114441|1
2023-11-28 08:23:51|05399|563|GN|22.65B|22650000000|155.6|692990|-9.61|42|2024-02-08|15/12/2023||3.06||5080000000|154.89999389648|1|2023-11-10|15/09/2023|1.9|1.99|4440000000|4440000000|121.94999694824|1
2023-11-28 08:23:57|05400|458|GRLS|9.12B|9120000000|13.265|1137168|26.9|42|2024-02-29|15/12/2023||0.3141||1740000000|13.307000160217|1|2023-11-02|15/09/2023|0.14|0.1284|1490000000|1590000000|10.520000457764|1
2023-11-28 08:24:03|05401|490|HMb|283.23B|283230000000|174.5|2969319|46.27|38|2024-01-31|15/11/2023||1.94||63520000000|174.39999389648|1|2023-09-27|15/08/2023|2|1.96|60900000000|60900000000|155|1
2023-11-28 08:24:09|05402|40231|HEIO|20.51B|20510000000|71.2|148525|-1.93|29|2024-02-14|15/12/2023|||||70.300003051758|1|2023-10-25|15/09/2023|||8020000000||70.849998474121|1
2023-11-28 08:24:15|05403|303|HEIN|46.79B|46790000000|82.3|600857|-6.48|35|2024-02-14|15/12/2023||2.96||7690000000|82.360000610352|1|2023-10-25|15/09/2023|||8020000000|8130000000|84.379997253418|1
2023-11-28 08:24:21|05404|18949|HRA|4.18B|4180000000|2.886|2362797|8.62|36|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.7720000743866|1
2023-11-28 08:24:25|05405|18983|HEXABs|280.11B|280110000000|104.5|11285|-14.39|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2023-11-28 08:24:31|05406|26111|HPOLb|37.06B|37060000000|107.4|459708|-6.27|39|2024-01-26|15/12/2023||1.92||5250000000|106.69999694824|1|2023-10-27|15/09/2023|1.95|1.89|5460000000|5650000000|91.300003051758|1
2023-11-28 08:24:36|05407|18984|||||||35|2024-01-30|15/12/2023||4.16||5570000000|425.85000610352|1|2023-10-25|15/09/2023|5.6|4.88|5420000000|5540000000|407.60000610352|1
2023-11-28 08:24:43|05408|26410|HUH1V|3.59B|3590000000|34.46|154131|-6.21|42|2024-02-08|15/12/2023||0.5671||1050000000|34.459999084473|1|2023-10-20|15/09/2023|0.57|0.5538|1040000000|1080000000|30.799999237061|1
2023-11-28 08:24:50|05409|18987|HUSQBs|43.90B|43900000000|76.82|8602|-5.42|37|2024-01-31|15/12/2023||-0.5025||9690000000|76.819999694824|1|2023-10-20|15/09/2023|0.22|0.3474|10510000000|11780000000|79.040000915527|1
2023-11-28 08:24:56|05410|463|IBE|70.25B|70250000000|11.26|10375922|4.07|41|2024-02-21|15/12/2023||0.1795||18190000000|11.272999763489|1|2023-10-26|15/09/2023|0.1744|0.15|10930000000|14800000000|10.529999732971|1
2023-11-28 08:25:02|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2023-11-28 08:25:13|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2023-11-28 08:25:21|05413|943214|IMCD|7.86B|7860000000|138.2|103925|-4.39|31|2024-03-01|15/12/2023||1.56||1110000000|137.5|1|2023-11-10|15/09/2023||1.91|1090000000|1130000000|127.30000305176|1
2023-11-28 08:25:27|05414|598|IMFI|2.56B|2560000000|18.66|116741|48.45|32|2023-11-29|15/09/2023|||||18.639999389648|1|2023-08-30|15/06/2023|||||18.059999465942|1
2023-11-28 08:25:33|05415|461|ITX|115.62B|115620000000|37.14|3345588|48.8|36|2024-03-13|15/01/2024||0.3992||10350000000|37.055000305176|1|2023-12-13|15/10/2023||0.5056||8830000000|37.055000305176|1
2023-11-28 08:25:40|05416|18989|INDUAs|132.14B|132140000000|305.95|1186|13.06|37|2024-02-02|15/12/2023|||||305.95001220703|1|2023-10-07|15/09/2023|-4.88||||287.95001220703|1
2023-11-28 08:25:46|05417|26116|INDT|82.99B|82990000000|227.3|248230|0.84|38|2024-02-01|15/12/2023||2.65||7700000000|227.30000305176|1|2023-10-27|15/09/2023|1.87|1.98|7850000000|7730000000|188.19999694824|1
2023-11-28 08:25:53|05418|301|INGA|43.91B|43910000000|12.65|10762740|8.75|42|2024-02-01|15/12/2023||0.4401||5670000000|12.678000450134|1|2023-11-02|15/09/2023|0.56|0.5311|5840000000|5750000000|12.005999565125|1
2023-11-28 08:26:00|05419|9060|COL|3.16B|3160000000|5.942|1040069|-1.16|42|2024-02-26|15/12/2023||0.09||99490000|5.941999912262|1|2023-11-28|15/09/2023||0.0833||96120000|5.9499998092651|1
2023-11-28 08:26:05|05420|18953|ITPG|4.49B|4490000000|41.94|183560|-3.59|37|2024-02-14|15/12/2023||||560100000|41.860000610352|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2023-11-28 08:26:12|05421|6951|ISP|47.57B|47570000000|2.616|81819297|20.45|42|2024-02-06|15/12/2023||0.086||6390000000|2.6170001029968|1|2023-11-03|15/09/2023|0.1|0.0967|6370000000|6290000000|2.5634999275208|1
2023-11-28 08:26:18|05422|487|INVEb|657.86B|657860000000|215.7|2921854|10.48|41|2024-01-19|15/12/2023||||18746000000|215.19999694824|1|2023-11-02|15/09/2023|-3.62||15020000000|18050000000|205.35000610352|1
2023-11-28 08:26:24|05423|954900|INWT|10.18B|10180000000|10.73|1086402|12.07|30|2024-02-29|15/12/2023||0.1085||250900000|10.755000114441|1|2023-11-10|15/09/2023|0.0942|0.1042|242000000|242280000|10.704999923706|1
2023-11-28 08:26:30|05424|942733|ISS|22.12B|22120000000|119.6|619558|-21.43|37|2024-02-22|15/12/2023||6.91||20280000000|118.25|1|2023-11-01|15/09/2023|10.6|10.6|19970000000|19480000000|102|1
2023-11-28 08:26:36|05425|993186|IG|4.09B|4090000000|5.055|1828578|-11.24|30|2024-03-07|15/12/2023||0.11||389780000|5.0599999427795|1|2023-10-25|15/09/2023|0.14|0.14|438000000|426780000|4.7919998168945|1
2023-11-28 08:26:41|05426|1161408|JDEP|11.87B|11870000000|24.24|187872|-16.92|18|2024-02-21|15/12/2023|||||24.299999237061|1|2023-11-29|15/09/2023|||||24.299999237061|1
2023-11-28 08:26:47|05427|423|JMT|13.80B|13800000000|21.98|651158|4.05|42|2024-02-28|15/12/2023||0.3198||8200000000|22|1|2023-10-25|15/09/2023|0.33|0.3282|7940000000|7790000000|20.180000305176|1
2023-11-28 08:26:53|05428|991179|TKWY|3.16B|3160000000|14.83|2097911|-29.58|28|2023-10-18|15/09/2023|||||11.916000366211|1|2023-07-26|15/06/2023||-0.05||2591000000|15.994000434875|1
2023-11-28 08:26:59|05429|539|KBC|21.69B|21690000000|52.46|661037|-1.28|42|2024-02-08|15/12/2023||1.57||2650000000|52.540000915527|1|2023-11-09|15/09/2023|2.07|1.95|2720000000|2700000000|51.799999237061|1
2023-11-28 08:27:05|05430|44480|KYGa|13.04B|13040000000|74.01|344625|-20.84|33|2024-02-20|15/12/2023||2.76||4887000000|74.029998779297|1|2023-10-26|15/09/2023|||||75.419998168945|1
2023-11-28 08:27:11|05431|575|KESKOB|6.79B|6790000000|17.06|500421|-18.44|40|2024-01-30|15/12/2023||0.2983||2940000000|17.059999465942|1|2023-10-26|15/09/2023|0.37|0.3719|2950000000|2960000000|15.140000343323|1
2023-11-28 08:27:16|05432|8777|KGH|22.99B|22990000000|114.95|533040|-0.56|42|2024-03-20|15/12/2023||1.23||9250000000|113.90000152588|1|2023-11-15|15/09/2023|2.17|1.21|7890000000|8160000000|112.40000152588|1
2023-11-28 08:27:23|05433|32414|0KGP|12.56B|12560000000|69.06|99826|15.5|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-11-28 08:27:29|05434|18993|KINVBs|28.39B|28390000000|100.7|4059|-39.98|37|2024-02-01|15/12/2023|||||100.69999694824|1|2023-10-18|15/09/2023|||||107.2200012207|1
2023-11-28 08:27:35|05435|1081898|KOJAMO|2.49B|2490000000|10.17|488304|-30.91|25|2024-02-15|15/12/2023||0.1353||114090000|10.069999694824|1|2023-11-02|15/09/2023|-0.29|0.22|111500000|111390000|8.085000038147|1
2023-11-28 08:27:40|05436|570|KNEBV|21.61B|21610000000|41.37|608557|-12.28|40|2024-01-26|15/12/2023||0.5504||2890000000|41.330001831055|1|2023-11-17|15/09/2023|0.47|0.4794|2750000000|2820000000|41.369998931885|1
2023-11-28 08:27:46|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-9.01|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2023-11-28 08:27:52|05438|6913|KPN|12.66B|12660000000|3.173|8936527|9|42|2024-01-31|15/12/2023||0.047||1410000000|3.1860001087189|1|2023-10-24|15/09/2023|0.0565|0.0536|1360000000|1370000000|3.1129999160767|1
2023-11-28 08:27:57|05439|6961|LDOF|8.06B|8060000000|14.01|2326904|82.95|31|2024-03-11|15/12/2023||0.6752||4970000000|14.085000038147|1|2023-11-09|15/09/2023|0.14|0.15|3380000000|3420000000|14.180000305176|1
2023-11-28 08:28:04|05440|480|ERICb|172.80B|172800000000|51.85|7015604|-20.32|42|2024-01-23|15/12/2023||1.12||77030000000|51.889999389648|1|2023-10-17|15/09/2023|-9.21|0.414|64500000000|64500000000|53.930000305176|1
2023-11-28 08:28:10|05441|18999|LUNDBs|115.67B|115670000000|466.4|45|-0.89|28|2024-02-22|15/12/2023|||||466.39999389648|1|2023-11-23|15/09/2023|||||466.39999389648|1
2023-11-28 08:28:17|05442|489|ORRON|2.00B|2000000000|6.98|2425817|-72.13|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2023-11-28 08:28:25|05443|7024|MDBI|9.07B|9070000000|10.795|3770006|14.31|41|2024-02-08|15/12/2023||0.99||1569000000|10.795000076294|1|2023-10-25|15/09/2023|0.41|0.30|864000000|836800000|11.005000114441|1
2023-11-28 08:28:30|05444|102931|MRL|4.12B|4120000000|9.155|696380|-3.51|31|2024-02-29|15/12/2023||0.15||122400000|9.0950002670288|1|2023-11-16|15/09/2023|0.14|0.14|109800000|113020000|8.75|1
2023-11-28 08:28:35|05445|556|MAERSKb|173.23B|173230000000|10620|24920|-30.46|41|2024-02-08|15/12/2023||-35.53||11360000000|10640|1|2023-11-03|15/09/2023|31|18.22|12130000000|12620000000|12195|1
2023-11-28 08:28:40|05446|48565|MONC|13.67B|13670000000|50.42|741953|6.87|40|2024-02-28|15/12/2023||0.9204||1110000000|50.5|1|2023-10-25|15/09/2023|0.4274|0.4274|669700000|657690000|53.840000152588|1
2023-11-28 08:28:46|05447|369|MOWI|99.36B|99360000000|190.65|724353|24.27|42|2024-02-14|15/12/2023||0.2758||1540000000|190.64999389648|1|2023-11-08|15/09/2023|0.24|0.2439|1360000000|1460000000|175.5|1
2023-11-28 08:28:53|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2023-11-28 08:28:59|05449|456|NTGY|26.50B|26500000000|27.52|306509|0.81|42|2024-02-01|15/12/2023||0.3936|||27.579999923706|1|2023-11-28|15/09/2023||0.3443|||27.520000457764|1
2023-11-28 08:29:03|05450|49893|NEL|13.1B|13100000000|7.84|7440909|-47.19|30|2024-02-28|15/12/2023||-0.075||435430000|7.5659999847412|1|2023-10-25|15/09/2023|-0.1|-0.092|405000000|427950000|7.4159998893738|1
2023-11-28 08:29:09|05451|578|NESTE|25.90B|25900000000|33.91|963351|-29.01|40|2024-02-08|15/12/2023||0.6113||5560000000|33.720001220703|1|2023-10-26|15/09/2023|0.88|0.7714|5970000000|5550000000|29.219999313354|1
2023-11-28 08:29:15|05452|1128905|NEXII|9.24B|9240000000|7.016|5661556|-17.71|22|2024-02-08|15/12/2023||0.3288||919600000|7.0159997940064|1|2023-11-09|15/09/2023|||871700000|867530000|5.9980001449585|1
2023-11-28 08:29:23|05453|26151|NIBEb|126.21B|126210000000|63.4|5448344|-38.92|38|2024-02-16|15/12/2023||0.6976||12590000000|62.5|1|2023-11-15|15/09/2023|0.6|0.6388|11510000000|11960000000|69.099998474121|1
2023-11-28 08:29:28|05454|943213|NN|8.81B|8810000000|31.92|1249722|-22.3|37|2024-02-29|15/12/2023||1.41|||31.950000762939|1|2023-11-28|15/09/2023||1.44|||31.920000076294|1
2023-11-28 08:29:34|05455|647|NOKIA|17.94B|17940000000|3.24|12608213|-30.85|40|2024-02-01|15/12/2023||0.1521||6590000000|3.220999956131|1|2023-10-19|15/09/2023|0.05|0.0722|4980000000|5660000000|3.2599999904633|1
2023-11-28 08:29:40|05456|583|TYRES|1.10B|1100000000|8|626645|-24.35|41|2024-02-06|15/12/2023||0.2165||381640000|7.960000038147|1|2023-10-31|15/09/2023|0.03|0.1346|276100000|359810000|7|1
2023-11-28 08:29:45|05457|8922|NDAFI|36.24B|36240000000|10.264|4196919|2.1|37|2024-02-05|15/12/2023||0.3641||3050000000|10.27799987793|1|2023-10-19|15/09/2023|0.38|0.3652|2950000000|2970000000|10.583999633789|1
2023-11-28 08:29:51|05458|1127857|VPLAYa|1.97B|1970000000|35.2|129|-82.66|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2023-11-28 08:29:57|05459|367|NHY|129.69B|129690000000|64.16|3532486|-11.14|42|2024-02-14|15/12/2023||0.7922||45770000000|64.339996337891|1|2023-10-22|15/09/2023|0.27|0.6092|44700000000|45670000000|58.020000457764|1
2023-11-28 08:30:02|05460|555|NOVOb|3.17T|3170000000000|710|2995788|67.26|18|2024-01-31|15/12/2023||4.52||62750000000|693.90002441406|1|2023-11-02|15/09/2023|5|4.81|58730000000|57780000000|687.70001220703|1
2023-11-28 08:31:09|05461|558|NZYMb|99.66B|99660000000|360|580968|-11.7|18|2024-02-01|15/12/2023||3.16||4650000000|359.60000610352|1|2023-10-25|15/09/2023|3.37|2.88|4460000000|4410000000|280.29998779297|1
2023-11-28 08:31:15|05462|601|OMVV|12.96B|12960000000|39.75|305332|-20.4|42|2024-02-01|15/12/2023||2.09||12190000000|39.610000610352|1|2023-10-31|15/09/2023|1.32|2.09|9470000000|10770000000|40.819999694824|1
2023-11-28 08:31:20|05463|26435|ORNBV|5.08B|5080000000|36.16|248281|-25.17|42|2024-02-13|15/12/2023||0.3724||316850000|36.090000152588|1|2023-10-26|15/09/2023|0.44|0.3643|301100000|294430000|36.330001831055|1
2023-11-28 08:32:26|05464|373|ORK|79.79B|79790000000|79.7|865241|15.18|36|2024-02-08|15/12/2023||1.3||17520000000|79.360000610352|1|2023-10-27|15/09/2023|1.61|1.5|16780000000|16480000000|74.779998779297|1
2023-11-28 08:32:32|05465|8785|PKN|74.01B|74010000000|63.9|2263577|-0.61|42|2024-02-22|15/12/2023||5.19||121400000000|63.840000152588|1|2023-10-31|15/09/2023|2.98|4.03|75420000000|89540000000|65.599998474121|1
2023-11-28 08:32:37|05466|985158|ORSTED|130.84B|130840000000|311.4|1169238|-50.73|31|2024-02-01|15/12/2023||-10.78||24220000000|308.20001220703|1|2023-11-01|15/09/2023|-53.8|-31.55|19020000000|17340000000|339.79998779297|1
2023-11-28 08:32:59|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2023-11-28 08:33:36|05468|26322|PNDORA|74.30B|74300000000|904|249068|82.96|42|2024-02-06|15/12/2023||31.13||10270000000|900|1|2023-11-08|15/09/2023|6.3|6.06|5570000000|5460000000|807.79998779297|1
2023-11-28 08:33:42|05469|305|PHG|17.92B|17920000000|19.69|2063021|39.15|42|2024-01-29|15/12/2023||0.5093||5500000000|19.52799987793|1|2023-10-24|15/09/2023|0.33|0.2908|4470000000|4500000000|17.752000808716|1
2023-11-28 09:22:13|05469|305|PHG|17.83B|17830000000|19.51|2063021|39.15|42|2024-01-29|15/12/2023||0.5093||5500000000|19.437999725342|1|2023-10-24|15/09/2023|0.33|0.2908|4470000000|4500000000|17.752000808716|1
2023-11-28 09:22:17|05470|310|PIRC|4.55B|4550000000|4.549|1780212|7.72|37|2024-02-27|15/12/2023||0.11||1480000000|4.5370001792908|1|2023-11-17|15/09/2023|0.16|0.125|1720000000|1730000000|4.4679999351502|1
2023-11-28 09:22:22|05471|8737|PKO|57.84B|57840000000|46.36|2867054|59.36|42|2024-03-06|15/12/2023||1.6||6060000000|46.330001831055|1|2023-11-10|15/09/2023|2.08|2.08|6060000000|6000000000|43.880001068115|1
2023-11-28 09:22:28|05472|959218|PST|12.65B|12650000000|9.764|2035575|3.35|33|2024-03-20|15/12/2023||0.2769||3100000000|9.753999710083|1|2023-11-07|15/09/2023|0.292|0.2952|2830000000|2830000000|10.119999885559|1
2023-11-28 09:22:31|05473|1152300|PRX|77.99B|77990000000|30.34|3256585|13.56|0||
2023-11-28 09:22:37|05474|531|PROX|2.85B|2850000000|8.78|636847|-16.96|42|2024-02-23|15/12/2023||0.1687||1590000000|8.7700004577637|1|2023-10-27|15/09/2023|0.25|0.3147|1520000000|1530000000|7.5500001907349|1
2023-11-28 09:22:43|05475|6949|PRY|9.50B|9500000000|34.73|865529|3.74|37|2024-02-29|15/12/2023||0.4823||3950000000|34.729999542236|1|2023-11-10|15/09/2023|0.83|0.7137|3820000000|3820000000|35.599998474121|1
2023-11-28 09:22:49|05476|13805|PZU|39.47B|39470000000|45.61|2164534|42.63|41|2023-11-23|15/09/2023|1.69||6940000000|6870000000|46.75|1|2023-08-31|15/06/2023|1.79||6600000000|7090000000|41.409999847412|1
2023-11-28 09:22:57|05477|602|RBIV|5.00B|5000000000|15.225|345401|2.14|42|2024-03-13|15/12/2023||1.88||2010000000|15.210000038147|1|2023-11-06|15/09/2023|2.79|2.06|2250000000|2030000000|15.050000190735|1
2023-11-28 09:23:04|05478|6889|RAND|9.78B|9780000000|54.14|331028|-4.84|42|2024-02-13|15/12/2023||1.05||6390000000|54.139999389648|1|2023-10-24|15/09/2023|1.04|0.9579|6260000000|6370000000|47.889999389648|1
2023-11-28 09:23:10|05479|18962|RECI|9.06B|9060000000|44.02|236285|10.42|37|2024-02-21|15/12/2023||0.3619||510350000|44.020000457764|1|2023-11-08|15/09/2023|0.57|0.54|512000000|509200000|45.009998321533|1
2023-11-28 09:23:15|05480|460|REDE|8.24B|8240000000|15.27|975248|-13.79|42|2024-02-21|15/12/2023||0.2316||571920000|15.229999542236|1|2023-10-31|15/09/2023|0.335|0.3355|519300000|538260000|14.845000267029|1
2023-11-28 09:23:21|05481|462|REP|17.98B|17980000000|14.09|4473882|-3.89|42|2024-02-15|15/12/2023||0.7784||18280000000|14.109999656677|1|2023-10-26|15/09/2023|1.07|0.8401|16260000000|17530000000|14.449999809265|1
2023-11-28 09:23:26|05482|302|SHEL|197.43B|197430000000|30.07|7398835|9.41|32|2024-02-01|15/12/2023||0.9724||79070000000|30.110000610352|1|2023-11-02|15/09/2023|0.8758|0.8799|71900000000|79540000000|31.040000915527|1
2023-11-28 09:23:32|05483|26325|RBREW|22.17B|22170000000|442|97800|-8.34|42|2024-02-28|15/12/2023||5.8||3380000000|442|1|2023-11-08|15/09/2023|7.3|7.89|3340000000|3510000000|524.59997558594|1
2023-11-28 09:23:37|05484|8790|||||||36|2024-02-05|15/12/2023||0.0422||2490000000|1514|1|2023-11-06|15/09/2023|1.32|1.25|4930000000|4820000000|1295|1
2023-11-28 09:23:43|05485|19010|SAABBs|75.90B|75900000000|570.4|887|47.77|33|2024-02-09|15/12/2023||8.56||15820000000|570.20001220703|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|558.90002441406|1
2023-11-28 09:23:49|05486|41036|SAGAb|109.88B|109880000000|235.9|284506|3.19|30|2024-02-16|15/12/2023||2.6||1130000000|235.89999389648|1|2023-10-27|15/09/2023|2.56|2.8|1120000000|1110000000|191.35000610352|1
2023-11-28 09:23:55|05487|7037|SPMI|2.86B|2860000000|1.4265|41952023|38.51|42|2024-02-28|15/12/2023||0.0073||3040000000|1.4259999990463|1|2023-10-26|15/09/2023|0.02|0.021|3020000000|2980000000|1.4105000495911|1
2023-11-28 09:24:00|05488|40285|SALM|76.99B|76990000000|583.8|182500|73.33|42|2024-02-15|15/12/2023||9.05||9080000000|583.79998779297|1|2023-11-09|15/09/2023|7.6|6.25|7510000000|7950000000|538.20001220703|1
2023-11-28 09:24:05|05489|582|SAMPO|19.85B|19850000000|39.53|612293|-17.81|41|2024-02-08|15/12/2023||0.5214||1270000000|39.569999694824|1|2023-11-08|15/09/2023|0.725|0.4968|1260000000|1270000000|37.740001678467|1
2023-11-28 09:24:11|05490|486|SAND|256.15B|256150000000|203.8|1964153|5.86|32|2024-01-25|15/12/2023||3.56||32090000000|203.80000305176|1|2023-10-23|15/09/2023|3.1|3.3|31480000000|31680000000|185.39999389648|1
2023-11-28 09:24:17|05491|474|SAN|59.62B|59620000000|3.728|38961407|31.27|42|2024-01-31|15/12/2023||0.1588||14430000000|3.7314999103546|1|2023-10-24|15/09/2023|0.17|0.1707|14860000000|14580000000|3.4214999675751|1
2023-11-28 09:24:22|05492|8733|SPL1|49.89B|49890000000|488|80044|78.95|42|2024-01-31|15/12/2023||7.87||604340000|488|1|2023-10-25|15/09/2023|7.92|7.92|3920000000|4610000000|409.20001220703|1
2023-11-28 09:24:27|05493|6898|SBMO|2.24B|2240000000|12.49|435074|-16.1|26|2023-11-09|15/09/2023|||756000000||11.680000305176|1|2023-08-10|15/06/2023||0.77||1521000000|13.840000152588|1
2023-11-28 09:24:33|05494|491|SCAb|111.32B|111320000000|158|1394226|13.12|42|2024-01-26|15/12/2023||1.09||4470000000|158.5|1|2023-10-27|15/09/2023|0.96|0.9557|4300000000|4520000000|149.5|1
2023-11-28 09:24:37|05495|942434|SCATC|10.81B|10810000000|68.2|415668|-16.85|30|2024-01-26|15/12/2023||0.5441||1120000000|68.099998474121|1|2023-11-02|15/09/2023|0.2736|0.27|947000000|1010000000|55.549999237061|1
2023-11-28 09:24:44|05496|40286|SCHA|60.89B|60890000000|274.5|184351|48.39|42|2024-02-07|15/12/2023||1.16||4120000000|274.5|1|2023-10-25|15/09/2023|1.17|1.04|3850000000|3880000000|220.5|1
2023-11-28 09:24:50|05497|485|SEBa|264.02B|264020000000|126.4|3271749|6.49|42|2024-01-31|15/12/2023||4.14||19850000000|126.5|1|2023-10-25|15/09/2023|5.03|4.17|20980000000|19430000000|129.85000610352|1
2023-11-28 09:24:57|05498|492|SECUb|52.46B|52460000000|91.46|1528674|3.61|42|2024-02-07|15/12/2023||2.26||40890000000|91.459999084473|1|2023-11-07|15/09/2023|-3.58|-2.85|40050000000|40590000000|92|1
2023-11-28 09:25:08|05499|979019|LIGHT|3.40B|3400000000|26.93|332512|-17.14|30|2024-01-26|15/12/2023||0.8541||1760000000|26.860000610352|1|2023-10-27|15/09/2023|0.64|0.5406|1650000000|1660000000|22.719999313354|1
2023-11-28 09:25:20|05500|26341|SIM|28.78B|28780000000|730.5|79389|54.34|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2023-11-28 09:25:26|05501|495|SKAb|67.77B|67770000000|164.55|810640|-3.27|42|2024-02-09|15/12/2023||4.24||45720000000|164.5|1|2023-11-01|15/09/2023|1.41|3.29|40300000000|41580000000|167.35000610352|1
2023-11-28 09:25:34|05502|500|SKFb|87.34B|87340000000|191|1372281|8.77|42|2024-01-31|15/12/2023||3.76||25440000000|191.19999694824|1|2023-10-27|15/09/2023|4.49|3.97|25770000000|26550000000|177.25|1
2023-11-28 09:25:39|05503|309|SRG|15.27B|15270000000|4.555|5611190|-6.23|42|2024-03-14|15/12/2023||0.0634||782990000|4.5539999008179|1|2023-11-09|15/09/2023|0.0955|0.0851|1050000000|918810000|4.3779997825623|1
2023-11-28 09:25:45|05504|15264|SOF|6.62B|6620000000|198.3|18701|-9.8|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2023-11-28 09:25:50|05505|1153447|SWON|2.21B|2210000000|17.81|158973|22.73|13|2024-02-15|15/12/2023||||309200000|17.809999465942|1|2023-11-15|15/09/2023|||233400000|241100000|17.760000228882|1
2023-11-28 09:25:54|05506|307|STLAM|57.38B|57380000000|18.638|9761767|27.97|38|2024-02-15|15/12/2023||1.37||48490000000|18.610000610352|1|2023-10-31|15/09/2023|1.38|1.34|45100000000|43040000000|17.040000915527|1
2023-11-28 09:26:00|05507|580|STERV|9.12B|9120000000|11.525|1770303|-17.62|40|2024-02-01|15/12/2023||0.0059||2270000000|11.550000190735|1|2023-10-24|15/09/2023|-0.05|-0.0128|2130000000|2330000000|10.574999809265|1
2023-11-28 09:26:05|05508|379|STB|41.59B|41590000000|92.6|867085|5.23|42|2024-02-07|15/12/2023||2.02|||92.5|1|2023-10-25|15/09/2023|1.73|1.35|||82.660003662109|1
2023-11-28 09:26:11|05509|383|SUBC|45.49B|45490000000|150.95|461246|41|42|2024-02-29|15/12/2023||0.1807||1640000000|150.94999694824|1|2023-11-16|15/09/2023|0.11|0.0912|1580000000|1530000000|150.85000610352|1
2023-11-28 09:26:16|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2023-11-28 09:26:21|05511|496|SHBa|199.04B|199040000000|100.1|4879373|-4.03|42|2024-02-07|15/12/2023||3.44||15580000000|99.180000305176|1|2023-10-17|15/09/2023|4.02|3.46|16240000000|15150000000|99.919998168945|1
2023-11-28 09:26:27|05512|494|SWEDa|217.25B|217250000000|192.95|2450789|15.3|42|2024-02-24|15/12/2023||7.21||17890000000|193.14999389648|1|2023-10-26|15/09/2023|8.09|7.64|18470000000|17980000000|191.60000610352|1
2023-11-28 09:26:33|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-1.35|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2023-11-28 09:26:38|05514|26197|SOBIV|85.15B|85150000000|249.8|623973|14.95|42|2024-02-08|15/12/2023||4.06||6650000000|249.80000305176|1|2023-10-30|15/09/2023|0.54|0.3679|5170000000|4550000000|223.19999694824|1
2023-11-28 09:26:43|05515|498|TEL2b|56.35B|56350000000|81.86|2849696|-14.36|42|2024-01-30|15/12/2023||1.45||7660000000|81.519996643066|1|2023-10-18|15/09/2023|1.53|1.7|7250000000|7350000000|82.559997558594|1
2023-11-28 09:26:48|05516|306|TLIT|5.62B|5620000000|0.2649|178911138|18.31|42|2024-02-21|15/12/2023||||4270000000|0.2640999853611|1|2023-11-08|15/09/2023|-0.01||4140000000|3740000000|0.24930000305176|1
2023-11-28 09:26:54|05517|469|TEF|21.79B|21790000000|3.822|11918657|5.12|42|2024-02-22|15/12/2023||0.1||10530000000|3.8264999389648|1|2023-11-07|15/09/2023|0.09|0.08|10320000000|10500000000|3.7249999046326|1
2023-11-28 09:27:00|05518|7134|TNETb|2.31B|2310000000|21.14|57|35.86|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2023-11-28 09:27:05|05519|380|TEL|157.89B|157890000000|113.95|1324504|13.98|42|2024-02-07|15/12/2023||1.5||20500000000|113.90000152588|1|2023-10-25|15/09/2023|1.8|1.79|20110000000|20180000000|113.40000152588|1
2023-11-28 09:27:11|05520|499|TELIA|97.71B|97710000000|24.86|13000458|-15.22|42|2024-01-26|15/12/2023||0.355||23520000000|24.739999771118|1|2023-10-19|15/09/2023|0.46|0.4368|22000000000|22020000000|23.520000457764|1
2023-11-28 09:27:17|05521|6968|TENR|18.12B|18120000000|15.44|2530633|-5.5|42|2024-02-21|15/12/2023||0.4779||2930000000|15.439999580383|1|2023-11-01|15/09/2023|0.4285|0.5694|3050000000|3010000000|14.840000152588|1
2023-11-28 09:27:24|05522|7020|TRN|14.73B|14730000000|7.34|3511622|0.49|42|2024-03-21|15/12/2023||0.1205||918290000|7.3340001106262|1|2023-11-07|15/09/2023|0.1149|0.1|761800000|726370000|7.4800000190735|1
2023-11-28 09:27:29|05523|1166527|THG|1.02B|1020000000|77.08|3502002|13.36|13|2023-10-27|15/09/2023|||466500000||62|1|2023-09-14|15/06/2023|||500000000||87.540000915527|1
2023-11-28 09:27:33|05524|378|TOM|30.10B|30100000000|102.15|601929|-44.6|42|2024-02-15|15/12/2023||1.19||3600000000|102.5|1|2023-10-20|15/09/2023|0.6|0.7313|3520000000|3520000000|110.44999694824|1
2023-11-28 09:27:38|05525|565|TOP|28.99B|28990000000|326.4|73953|-6.28|42|2024-01-23|15/12/2023||3.58||2550000000|324.60000610352|1|2023-10-24|15/09/2023|2.9|2.78|2540000000|2530000000|298.60000610352|1
2023-11-28 09:27:44|05526|19020|TRELBs|78.53B|78530000000|321.1|496|25.12|35|2024-02-01|15/12/2023||3.94||8550000000|321.10000610352|1|2023-10-26|15/09/2023|4.19|3.97|8460000000|8570000000|265.10000610352|1
2023-11-28 09:27:51|05527|567|TRYG|91.24B|91240000000|147.3|698908|-10.37|42|2024-01-25|15/12/2023||1.92||9250000000|147.19999694824|1|2023-10-13|15/09/2023|1.44|1.44|9800000000|9330000000|131|1
2023-11-28 09:27:56|05528|547|UCB|12.92B|12920000000|68.98|262954|-11.52|42|2024-02-21|15/12/2023||2.09||1800000000|68.040000915527|1|2023-11-27|15/09/2023||||1800000000|69.620002746582|1
2023-11-28 09:28:02|05529|13831|UMI|5.70B|5700000000|23.75|436865|-30.2|23|2024-02-16|15/12/2023||0.83||2125000000|23.75|1|2023-11-28|15/09/2023|||||23.940000534058|1
2023-11-28 09:28:08|05530|6955|CRDI|43.06B|43060000000|24.63|12136444|88.93|42|2024-02-08|15/12/2023||0.7693||5650000000|24.64999961853|1|2023-10-23|15/09/2023|1.24|1.05|5970000000|5800000000|22.125|1
2023-11-28 09:28:13|05531|989550|ULVR|109.59B|109590000000|43.5|1205327|-8.37|30|2024-02-01|15/12/2023||||14300000000|43.435001373291|1|2023-10-26|15/09/2023|||15240000000|15050000000|46.029998779297|1
2023-11-28 09:28:18|05532|585|UPM|16.73B|16730000000|31.42|987780|-9.51|31|2024-02-01|15/12/2023||0.4205||2770000000|31.370000839233|1|2023-10-24|15/09/2023|0.28|0.2579|2580000000|2720000000|30.430000305176|1
2023-11-28 09:28:24|05533|49950|VALMT|4.28B|4280000000|23.22|406445|-6.62|40|2024-02-07|15/12/2023||0.6868||1420000000|23.219999313354|1|2023-10-25|15/09/2023|0.52|0.5198|1300000000|1290000000|20.889999389648|1
2023-11-28 09:28:30|05534|612|VERB|28.99B|28990000000|83.4|120739|-5.65|41|2023-10-24|15/09/2023|2||3100000000||82.25|1|2023-07-27|15/06/2023|2.2|2.2|3420000000|2900000000|74.300003051758|1
2023-11-28 09:28:35|05535|564|VWS|176.61B|176610000000|175.4|2396425|-0.78|41|2024-02-07|15/12/2023||0.1094||4600000000|175.19999694824|1|2023-11-08|15/09/2023|0.03|0.0077|4350000000|4030000000|157.55999755859|1
2023-11-28 09:28:41|05536|610|VOES|4.42B|4420000000|25.865|195604|-0.54|33|2024-02-07|15/12/2023||0.5431||4020000000|25.77499961853|1|2023-11-08|15/09/2023|0.55|0.5221|4070000000|4020000000|24.10000038147|1
2023-11-28 09:28:46|05537|497|VOLVb|485.28B|485280000000|237.9|2948757|22.35|42|2024-01-26|15/12/2023||6.54||136950000000|238.05000305176|1|2023-10-18|15/09/2023|6.93|6.15|132400000000|127050000000|226.14999389648|1
2023-11-28 09:28:51|05538|6903|VOPA|3.84B|3840000000|30.64|130932|10.18|36|2024-02-14|15/12/2023||0.79||377000000|30.690000534058|1|2023-10-25|15/09/2023|0.77|0.75|352000000|351900000|31.219999313354|1
2023-11-28 09:28:58|05539|15282|WDPP|5.22B|5220000000|25.18|236537|-3.92|40|2024-01-26|15/12/2023||||88400000|25.180000305176|1|2023-10-18|15/09/2023||||86400000|23.340000152588|1
2023-11-28 09:29:05|05540|8748|WRT1V|7.15B|7150000000|12.15|1051392|47.61|40|2024-01-31|15/12/2023||0.2346||1750000000|12.14999961853|1|2023-10-29|15/09/2023|0.14|0.1408|1450000000|1510000000|9.8140001296997|1
2023-11-28 09:29:11|05541|613|WBSV|2.75B|2750000000|26.08|212355|0.78|42|2024-02-21|15/12/2023||0.5635||1110000000|26.079999923706|1|2023-11-09|15/09/2023|0.8166|0.6545|1080000000|1080000000|23.780000686646|1
2023-11-28 09:29:19|05542|6897|WLSNc|30.47B|30470000000|125.9|477199|19.85|34|2024-02-21|15/12/2023||2.19||2855000000|125.90000152588|1|2023-11-01|15/09/2023|||1320000000|1324000000|121.09999847412|1
2023-11-28 09:29:24|05543|381|YAR|93.61B|93610000000|367|464470|-20.79|42|2024-02-09|15/12/2023||0.8426||4340000000|365.39999389648|1|2023-10-20|15/09/2023|0.19|0.922|3860000000|4950000000|386|1
2023-11-28 09:29:29|05544|962346|RACE|60.95B|60950000000|369.75|351865|60.52|32|2024-02-01|15/12/2023||1.49||1500000000|335.10000610352|1|2023-11-02|15/09/2023|1.82|1.61|1540000000|1480000000|287.20001220703|1
2023-11-28 09:29:36|05545|25986|HEXAb|279.18B|279180000000|104|3924690|-14.47|32|2024-02-01|15/12/2023||0.1142||1430000000|103.80000305176|1|2023-10-27|15/09/2023|0.106|0.085|1350000000|1330000000|93.699996948242|1
2023-11-28 09:29:41|05546|1052403|SE|21.24B|21240000000|37.47|7760030|-31.02|28|2024-02-27|15/12/2023||-0.1408||3520000000|37.470001220703|1|2023-11-14|15/09/2023|-0.26|0.12|3300000000|3170000000|46.029998779297|1
2023-11-28 09:29:48|05547|484|ATCOb|668.60B|668600000000|137.3|1779352|16.47|42|2024-01-25|15/12/2023||1.52||44580000000|137.30000305176|1|2023-10-25|15/09/2023|1.6|1.49|44490000000|43640000000|120.65000152588|1
2023-11-28 09:29:54|05548|42603|CNHI|12.58B|12580000000|10.46|3627507|-39.13|38|2024-02-08|15/12/2023||0.4174||6520000000|9.4759998321533|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2023-11-28 09:30:00|05549|50577|KSP|12.57B|12570000000|69.06|288071|18.22|33|2024-02-23|15/12/2023||1.41||1920000000|69.660003662109|1|2023-11-06|15/09/2023||||1750000000|69.379997253418|1
2023-11-28 09:30:07|05550|50581|FLTRF|25.14B|25140000000|142.75|171976|4.32|35|2024-02-29|15/12/2023||2||3090000000|142.60000610352|1|2023-11-17|15/09/2023|||2330000000|2510000000|142.10000610352|1
2023-11-28 09:30:22|05551|43253|FPH|12.84B|12840000000|20.58|201279|7.9|22|2024-02-15|15/12/2023|||||22.489999771118|1|2023-11-28|15/09/2023||17.00||682500000|22.049999237061|1
2023-11-28 09:30:29|05552|8271|CCEP|27.87B|27870000000|60.44|1247745|14.58|42|2024-02-20|15/12/2023||0.86||4610000000|60.439998626709|1|2023-11-01|15/09/2023||1.07|4810000000|4900000000|58.509998321533|1
2023-11-28 09:30:34|05553|25996|KINVb|28.39B|28390000000|100.7|1316786|-40.61|35|2024-02-01|15/12/2023||||1972000000|96.099998474121|1|2023-10-18|15/09/2023||||1975000000|105.59999847412|1
2023-11-28 09:30:39|05554|559|MAERSKa|170.07B|170070000000|10500|6354|-29.3|42|2024-02-08|15/12/2023||-248.98||78780000000|10450|1|2023-11-03|15/09/2023|215.49|139.91|84310000000|89370000000|11980|1
2023-11-28 09:30:45|05555|1082092|EPIRb|195.75B|195750000000|161.9|327997|-4.13|27|2024-01-23|15/12/2023||2.16||15660000000|161.89999389648|1|2023-10-27|15/09/2023|1.85|1.86|15000000000|15000000000|161.5|1
2023-11-28 09:30:52|05556|948495|0ROY|11.57B|11570000000|10.205|337104|0|30|2024-02-27|15/12/2023||||782480000|10.210000038147|1|2023-10-27|15/09/2023|||743500000|765010000|10.119999885559|1
2023-11-28 09:30:56|05557|1174890|EDV|8.77B|8770000000|4.93|4217876|-30.11|12|2024-02-19|15/12/2023||18.83||6515000000|4.9299998283386|1|2023-10-29|15/09/2023|||3090000000||5.0199999809265|1
2023-11-28 09:31:01|05558|958894|SINCH|22.40B|22400000000|26.79|7981591|-23.91|29|2024-02-15|15/12/2023||0.1645||7620000000|26.579999923706|1|2023-11-07|15/09/2023|0.05|0.0316|7270000000|7460000000|18.732000350952|1
2023-11-28 09:31:06|05559|1137420|1821|43.34B|43340000000|9.92|4242485|-40.02|0||
2023-11-28 09:31:11|05560|25990|HUSQb|43.90B|43900000000|76.82|1080166|-3.79|35|2024-01-31|15/12/2023||-0.5025||9690000000|78.120002746582|1|2023-10-20|15/09/2023|0.22|0.3474|10510000000|11780000000|79.139999389648|1
2023-11-28 09:31:16|05561|1076785|4385|476.67B|476670000000|2929.5|5003634|0.6|24|2024-02-08|15/12/2023||17.87||49150000000|2929.5|1|2023-11-13|15/09/2023|17.27|11.31|44270000000|44220000000|3307|1
2023-11-28 09:31:23|05562|25998|LATOb|145.12B|145120000000|227|220993|8.9|33|2024-02-12|15/12/2023|||||226.39999389648|1|2023-11-07|15/09/2023|||6110000000|6390000000|206|1
2023-11-28 09:31:27|05563|52856|SINGF|19.60B|19600000000|6.34|2283|23.32|0||
2023-11-28 09:31:32|05564|993283|EMBRACb|29.12B|29120000000|21.485|7280702|-53.83|30|2024-02-15|15/12/2023||1||12030000000|21.22500038147|1|2023-11-20|15/09/2023|0.78|0.8371|10830000000|10070000000|23.784999847412|1
2023-11-28 09:31:38|05565|14606|EDPR|16.22B|16220000000|15.87|887828|-28.85|38|2024-02-27|15/12/2023||0.022||-85570000|15.869999885559|1|2023-10-31|15/09/2023|0.3538|0.3676|429000000|429000000|14.680000305176|1
2023-11-28 09:31:41|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2023-11-28 09:31:47|05567|26021|VOLVa|481.72B|481720000000|236.9|135052|16.88|35|2024-01-26|15/12/2023||6.54||136950000000|240.60000610352|1|2023-10-18|15/09/2023|6.93|6.15|132400000000|127050000000|229.60000610352|1
2023-11-28 09:31:53|05568|953847|SCHB|57.50B|57500000000|259.8|156381|46.05|33|2024-02-07|15/12/2023||1.16||4120000000|259.79998779297|1|2023-10-25|15/09/2023|1.17|1.04|3850000000|3880000000|203.60000610352|1
2023-11-28 09:31:58|05569|943483|1308|34.44B|34440000000|12.94|4209290|-14.95|27|2023-11-27|15/09/2023|||||12.979999542236|1|2023-08-16|15/06/2023|||||16.780000686646|1
2023-11-28 09:32:04|05570|26330|ROCKb|37.28B|37280000000|1729|32212|3.37|41|2024-02-07|15/12/2023||4.1||883330000|1729|1|2023-11-22|15/09/2023|5.1|4.68|903000000|916290000|1640|1
2023-11-28 09:32:10|05571|43228|AIA|11.72B|11720000000|7.96|3693357|1.39|27|2024-02-21|15/12/2023||4.20||277500000|7.960000038147|1|2023-11-29|15/09/2023|||||7.960000038147|1
2023-11-28 09:32:16|05572|991493|2702|844.29B|844290000000|6390|322787|23.69|30|2024-02-13|15/12/2023||||99460000000|6390|1|2023-11-10|15/09/2023|65.53||99970000000|96980000000|5890|1
2023-11-28 09:32:20|05573|1169191|INPST|5.25B|5250000000|10.44|335162|43.21|13|2024-03-28|15/12/2023||0.6772||2640000000|10.510000228882|1|2023-11-09|15/09/2023|0.5|0.4017|2070000000|2080000000|9.8520002365112|1
2023-11-28 09:32:24|05574|43224|ATM|3.08B|3080000000|4.27|313955|-36.08|0||
2023-11-28 09:33:28|05575|1123144|FUTU|7.92B|7920000000|56.73|1939931|7.63|18|2024-03-20|15/12/2023||7.12||2290000000|56.729999542236|1|2023-11-23|15/09/2023|7.86|7.74|2650000000|2310000000|59.380001068115|1
2023-11-28 09:33:34|05576|941652|CYBR|7.99B|7990000000|194.73|443104|27.25|38|2024-02-15|15/12/2023||0.4685||210040000|194.72999572754|1|2023-11-02|15/09/2023|0.42|0.23|191200000|184650000|161.72999572754|1
2023-11-28 09:33:40|05577|33069|FPE3d|4.75B|4750000000|39.76|563|10.31|30|2024-03-12|15/12/2023||0.5056|||37.880001068115|1|2023-10-27|15/09/2023|0.58|0.5768|876000000|876000000|34.520000457764|1
2023-11-28 09:33:47|05578|992046|6324|403.55B|403550000000|4280|419626|10.85|30|2024-02-09|15/12/2023||1.02||12300000000|4280|1|2023-11-09|15/09/2023|0.85|6.72|13760000000|12680000000|3700|1
2023-11-28 09:33:53|05579|26002|LUNDb|115.67B|115670000000|466.4|124805|4.71|33|2024-02-22|15/12/2023|||||493.79998779297|1|2023-11-23|15/09/2023|||||489.70001220703|1
2023-11-28 09:34:00|05580|100089|1128|30.27B|30270000000|5.83|8141053|38.53|35|2024-03-30|15/12/2023||0.12||7100000000|5.8299999237061|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2023-11-28 09:34:05|05581|100061|0880|17.54B|17540000000|2.45|8512606|-20.57|39|2024-02-28|15/12/2023||-0.0626||6340000000|2.4500000476837|1|2023-11-14|15/09/2023|-0.0428|-0.0726|5870000000|5880000000|2.6199998855591|1
2023-11-28 09:34:10|05582|1054308|NMHLY|20.87K|20870|0|21530|0|0||
2023-11-28 09:34:17|05583|9013|NDASE|414.46B|414460000000|10.312|3918333|7.53|39|2024-02-05|15/12/2023||0.3641||3050000000|117.68000030518|1|2023-10-19|15/09/2023|0.38|0.3652|2950000000|2970000000|123.04000091553|1
2023-11-28 09:34:23|05584|50559|CRH|39.32B|39320000000|50.72|2752486|31.01|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-11-28 09:34:29|05585|1177390|UMG|44.24B|44240000000|24.11|1256740|8.41|15|2024-02-29|15/12/2023||0.2131||3050000000|24.110000610352|1|2023-10-26|15/09/2023|0.21|0.2047|2750000000|2900000000|25.479999542236|1
2023-11-28 09:34:33|05586|52697|HOKCF|12.88B|12880000000|5.38|104310|-18.43|0||
2023-11-28 09:34:39|05587|50586|SKG|8.33B|8330000000|32.26|1133263|-11.27|39|2024-02-07|15/12/2023|||||32.259998321533|1|2023-11-01|15/09/2023|0.867||2700000000||30.739999771118|1
2023-11-28 09:34:45|05588|6356|TEVA|11.14B|11140000000|9.89|8436277|11.5|43|2024-02-07|15/12/2023||0.7447||3980000000|9.8800001144409|1|2023-11-08|15/09/2023|0.6|0.6|3900000000|3720000000|9.039999961853|1
2023-11-28 09:34:50|05589|1036819|8951|1.04T|1040000000000|610000|3885|-3.63|29|2024-02-14|15/12/2023||12523.88||45690000000|610000|1|2023-11-28|15/09/2023|||||612000|1
2023-11-28 09:34:56|05590|1036820|8952|815.3B|815300000000|569000|4150|-5.62|28|2023-11-15|15/09/2023||11993.06||36999000000|567000|1|2023-08-30|15/06/2023|||||597000|1
2023-11-28 09:35:06|05591|1056308|3283|788.08B|788080000000|277000|6532|-18.8|23|2023-11-01|15/08/2023|||||268800|1|2023-07-14|15/05/2023||4527.47||27871000000|289100|1
2023-11-28 09:35:14|05592|1056306|3281|690.04B|690040000000|141800|12537|-9.56|23|2024-01-31|15/11/2023|||||141800|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1
2023-11-28 09:35:18|05593|1056337|8984|616.19B|616190000000|265300|8396|-14.47|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2023-11-28 09:35:24|05594|1056319|8953|683.53B|683530000000|96800|16209|-8.89|28|2024-01-31|15/11/2023|||||96800|1|2023-10-19|15/08/2023||||41411000000|95300|1
2023-11-28 09:35:29|05595|1056314|3462|796.87B|796870000000|168900|10138|-0.65|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2023-11-28 09:35:35|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2023-11-28 09:35:40|05597|26117|INDUc|133.80B|133800000000|310.1|322944|15.09|42|2024-02-02|15/12/2023|||||310.20001220703|1|2023-10-07|15/09/2023|-4.88||||286.10000610352|1
2023-11-28 09:35:46|05598|102050|6823|63.89B|63890000000|8.4|4360446|-11.5|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-11-28 09:35:52|05599|1096371|MEL|13.48B|13480000000|5.29|550193|12.42|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2023-11-28 09:35:57|05600|1096393|RYM|3.55B|3550000000|5.3|224498|-23.04|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-11-28 09:36:03|05601|25992|INDUa|133.80B|133800000000|305.95|163588|15|33|2024-02-02|15/12/2023|||||310.10000610352|1|2023-10-07|15/09/2023|-4.88||||286.60000610352|1
2023-11-28 09:36:09|05602|8556|0083|64.80B|64800000000|7.92|4613741|-20.02|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2023-11-28 09:36:14|05603|50007|1929|110.20B|110200000000|11.02|5785670|-15.47|18|2023-06-07|15/03/2023||0.31||51660000000|14.260000228882|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2023-11-28 09:36:19|05604|1056320|8954|472.51B|472510000000|171800|6360|-8.91|28|2024-01-31|15/11/2023|||||171800|1|2023-10-20|15/08/2023||||25387000000|177600|1
2023-11-28 09:36:25|05605|1056325|8960|472.84B|472840000000|150400|5917|-2.26|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2023-11-28 09:36:31|05606|32487|1972|91.14B|91140000000|15.56|2160228|-13.46|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2023-11-28 09:36:36|05607|8553|0019|75.09B|75090000000|52.15|1156916|-12.13|19|2023-03-09|15/12/2022|1.7||47100000000||65.349998474121|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2023-11-28 09:36:44|05608|1096370|MCY|8.46B|8460000000|6.21|224718|15.61|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2023-11-28 09:36:49|05609|978756|2638|39.14B|39140000000|4.42|2311120|-20.98|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2023-11-28 09:36:55|05610|39332|MLCO|3.18B|3180000000|7.27|2482038|10.32|42|2024-02-22|15/12/2023||-0.0333||1090000000|7.2699999809265|1|2023-11-07|15/09/2023|-0.03|0.0039|1020000000|1030000000|8.9099998474121|1
2023-11-28 09:37:01|05611|29949|TLITn|5.67B|5670000000|0.273|28342914|27.69|42|2024-02-21|15/12/2023||||4270000000|0.27219998836517|1|2023-11-08|15/09/2023|-0.008||4140000000|3740000000|0.25609999895096|1
2023-11-28 09:37:06|05612|25984|GETIb|56.15B|56150000000|206.15|860507|-3.94|35|2024-01-25|15/12/2023||3.43||9090000000|221.89999389648|1|2023-10-24|15/09/2023|2.66|1.71|7610000000|7300000000|198.64999389648|1
2023-11-28 09:37:12|05613|20797|AER|13.55B|13550000000|66.98|1958334|11.48|42|2024-02-15|15/12/2023||2.47||1920000000|66.970001220703|1|2023-10-27|15/09/2023|2.81|2.38|1890000000|1890000000|59.450000762939|1
2023-11-28 09:37:18|05614|949763|LIFCOb|103.79B|103790000000|228.9|290551|27.07|31|2024-02-02|15/12/2023||2.18||6300000000|228.89999389648|1|2023-10-20|15/09/2023|1.63|1.98|5850000000|5580000000|177.64999389648|1
2023-11-28 09:37:23|05615|579|METSO|7.42B|7420000000|8.956|1162715|0.65|41|2024-02-16|15/12/2023||0.175||1370000000|8.9280004501343|1|2023-10-27|15/09/2023|0.14|0.1819|1320000000|1400000000|8.8640003204346|1
2023-11-28 09:37:29|05616|989669|0QI7|53.64B|53640000000|199|92607|35.67|30|2024-02-07|15/12/2023||1.61||5080000000|199.19999694824|1|2023-10-26|15/09/2023|1.6|1.66|4880000000|5010000000|158.80000305176|1
2023-11-28 09:37:35|05617|942727|THULE|29.87B|29870000000|282.6|222670|16.4|31|2024-02-09|15/12/2023||0.6639||1720000000|282.60000610352|1|2023-10-27|15/09/2023|2.51|2.66|2310000000|2370000000|244.39999389648|1
2023-11-28 09:37:40|05618|25979|CAST|62.31B|62310000000|126.5|1182113|14.41|35|2024-02-14|15/12/2023||1.89||2460000000|126.69999694824|1|2023-10-27|15/09/2023|-2.63|2.27|2440000000|2430000000|101.09999847412|1
2023-11-28 09:37:46|05619|7185|BESI|9.53B|9530000000|123.85|499555|101.78|39|2024-02-22|15/12/2023||0.6068||146700000|122.80000305176|1|2023-10-26|15/09/2023|0.45|0.444|123300000|129550000|88.279998779297|1
2023-11-28 09:37:52|05620|942724|SBBb|6.10B|6100000000|3.73|34483105|-78.55|29|2024-02-26|15/12/2023||0.1875||1390000000|3.7300000190735|1|2023-11-13|15/09/2023|0.3083|0.31|1750000000|1540000000|3.4110000133514|1
2023-11-28 09:37:57|05621|40274|NOD|18.52B|18520000000|96.46|743422|-44.47|27|2024-02-06|15/12/2023||-0.0186||127420000|97.059997558594|1|2023-10-17|15/09/2023|0.01|0.008|135000000|135000000|116|1
2023-11-28 09:38:03|05622|26020|TRELb|78.53B|78530000000|321.1|451981|25.08|35|2024-02-01|15/12/2023||3.94||8550000000|322.70001220703|1|2023-10-26|15/09/2023|4.19|3.97|8460000000|8570000000|264.89999389648|1
2023-11-28 09:38:10|05623|26038|AVANZ|32.00B|32000000000|203.8|329824|-8.64|40|2024-01-19|15/12/2023||3.12||881380000|204.10000610352|1|2023-10-20|15/09/2023|3.25|3.26|854000000|859560000|187.05000305176|1
2023-11-28 09:38:15|05624|14001|ABCA|4.36B|4360000000|1226|480937|-7.12|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2023-11-28 09:38:22|05625|25983|FABG|31.20B|31200000000|99.17|676072|6.28|35|2024-02-07|15/12/2023||0.8791||815660000|95.139999389648|1|2023-10-19|15/09/2023|1.27|1.15|854000000|880250000|81.800003051758|1
2023-11-28 09:38:28|05626|1054668|BAWG|3.96B|3960000000|48.08|174400|-6.64|28|2024-02-27|15/12/2023||2.03||392650000|48.080001831055|1|2023-10-17|15/09/2023|2.25|2.16|390300000|394240000|44.959999084473|1
2023-11-28 09:38:33|05627|1077012|NETCG|10.97B|10970000000|221.2|155124|-31.9|26|2024-01-24|15/12/2023||3.4||1580000000|223|1|2023-11-02|15/09/2023|1.72|1.74|1460000000|1460000000|225.60000610352|1
2023-11-28 09:38:39|05628|40255|BAKKA|30.05B|30050000000|509|74055|-1.59|39|2024-02-20|15/12/2023||4.98||1850000000|509|1|2023-11-05|15/09/2023|2.93|2.86|1860000000|1760000000|521.5|1
2023-11-28 09:38:45|05629|25980|EKTAb|33.66B|33660000000|88.1|1240032|49.68|30|2024-02-22|15/01/2024||0.9758||4710000000|87.519996643066|1|2023-11-30|15/10/2023||0.8279||4540000000|87.519996643066|1
2023-11-28 09:38:50|05630|1127858|||||||23|2024-02-06|15/12/2023||-0.7675||4890000000|23.89999961853|1|2023-11-29|15/09/2023|-3.33|-3.56|4480000000|4490000000|23.89999961853|1
2023-11-28 09:38:57|05631|449|ANA|6.89B|6890000000|126.425|96477|-32.68|41|2023-11-20|15/09/2023|||||129.10000610352|1|2023-07-28|15/06/2023|||||143.60000610352|1
2023-11-28 09:39:01|05632|1131126|RPYTF|4.20B|4200000000|103|390|-21.04|0||
2023-11-28 09:39:08|05633|25987|HOLMb|68.31B|68310000000|425.85|156266|0.83|35|2024-01-30|15/12/2023||4.16||5570000000|427.89999389648|1|2023-10-25|15/09/2023|5.6|4.88|5420000000|5540000000|408.79998779297|1
2023-11-28 09:39:33|05634|26051|BILL|24.59B|24590000000|99.06|564530|-30.52|38|2024-01-24|15/12/2023||0.1325||9940000000|99.059997558594|1|2023-10-25|15/09/2023|2.84|-0.696|10210000000|9590000000|87.980003356934|1
2023-11-28 09:39:42|05635|15287|IETB|8.18B|8180000000|154.6|42151|-13.94|26|2023-11-28|15/09/2023|||||156.19999694824|1|2023-09-07|15/06/2023|||||155.39999389648|1
2023-11-28 09:39:49|05636|666|TUI1n|2.79B|2790000000|5.48|3110673|-43.71|42|2024-02-13|15/12/2023|||||5.5250000953674|1|2023-12-06|15/09/2023||2.75||8220000000|5.5250000953674|1
2023-11-28 09:39:55|05637|989991|0YAY|23.23B|23230000000|171.4|25392|-11.17|30|2024-02-02|15/12/2023||1.07||903960000|171|1|2023-10-27|15/09/2023|0.9|0.7667|848000000|867230000|136.39999389648|1
2023-11-28 09:40:02|05638|26137|TIGOsdb|30.53B|30530000000|177.9|239803|22.33|41|2024-02-08|15/12/2023||0.2781||1440000000|177.89999389648|1|2023-10-26|15/09/2023|0.36|0.1881|1420000000|1430000000|162.94999694824|1
2023-11-28 09:40:08|05639|26328|RILBA|24.58B|24580000000|934|28165|9.77|36|2024-01-31|15/12/2023||21.5||1010000000|934|1|2023-10-25|15/09/2023|21.4|21.7|989000000|990000000|978.5|1
2023-11-28 09:40:14|05640|6930|ARDS|4.17B|4170000000|46.3|159298|22.24|42|2024-02-22|15/12/2023||1.11||982000000|46.259998321533|1|2023-10-26|15/09/2023|0.6|0.6|932000000|948000000|37.419998168945|1
2023-11-28 09:40:20|05641|942509|FEVR|1.22B|1220000000|1046.61|217771|-9.35|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2023-11-28 09:40:26|05642|26224|WIHL|26.64B|26640000000|86.7|337562|4.09|42|2024-02-13|15/12/2023||1.3||985600000|86.699996948242|1|2023-10-24|15/09/2023|1.39|1.38|977000000|984000000|71.199996948242|1
2023-11-28 09:40:33|05643|32285|FLUI|3.59B|3590000000|18.95|348880|30.74|38|2024-02-26|15/12/2023||-0.4239||407270000|19|1|2023-10-26|15/09/2023|0.15|0.1862|437400000|456620000|16.120000839233|1
2023-11-28 09:40:41|05644|989966|0H0G|43.17B|43170000000|120.2|49666|20.79|30|2024-02-09|15/12/2023||1.58||7700000000|122.30000305176|1|2023-10-27|15/09/2023|0.75|0.8158|6420000000|6260000000|93.720001220703|1
2023-11-28 09:40:45|05645|999066|MIPS|8.49B|8490000000|323|74060|-10.75|29|2024-02-08|15/12/2023||1.17||117500000|317.5|1|2023-10-26|15/09/2023|0.52|0.6262|77000000|101590000|292|1
2023-11-28 09:40:52|05646|986591|FNOX|33.33B|33330000000|54.56|1165773|14.94|30|2024-02-14|15/12/2023||0.21||464330000|54.560001373291|1|2023-10-27|15/09/2023|0.24|0.26|416000000|431330000|47.009998321533|1
2023-11-28 09:40:58|05647|948856|0NVV|4.19B|4190000000|2.902|144156|8.68|29|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1|2023-07-26|15/06/2023|||3320000000|3320000000|2.789999961853|1
2023-11-28 09:41:05|05648|949094|GL9|4.04B|4040000000|15.35|100626|29.5|22|2024-02-28|15/12/2023||||2310000000|15.359999656677|1|2023-11-01|15/09/2023|||||14.35000038147|1
2023-11-28 09:41:11|05649|989873|0OA9|14.09B|14090000000|52.3|65|-4.69|30|2024-02-06|15/12/2023||0.5075||2410000000|54.849998474121|1|2023-10-26|15/09/2023|0.35|0.3575|2340000000|2390000000|54.849998474121|1
2023-11-28 09:41:17|05650|13378|AZMT|3.02B|3020000000|21.88|464191|13.17|41|2024-03-07|15/12/2023||0.6546|||21.819999694824|1|2023-11-08|15/09/2023|0.7335|0.6225|321840000|322860000|20.479999542236|1
2023-11-28 09:41:23|05651|26217|KINDsdb|20.46B|20460000000|93.5|343894|-8.47|41|2024-02-07|15/12/2023||1.84||4420000000|93.400001525879|1|2023-11-29|15/09/2023||1.55||4120000000|93.400001525879|1
2023-11-28 09:41:30|05652|960714|BRAV|13.90B|13900000000|68.1|276868|-36.92|31|2024-02-15|15/12/2023||2.35||7860000000|68|1|2023-10-25|15/09/2023|1.21|1.28|6580000000|6450000000|77.5|1
2023-11-28 09:41:36|05653|26228|ALKb|20.26B|20260000000|90.85|354651|-8.31|42|2024-02-08|15/12/2023||0.96||1390000000|92.099998474121|1|2023-11-15|15/09/2023|0.5|0.3667|1110000000|1110000000|80.25|1
2023-11-28 09:41:42|05654|942516|ENTRA|18.48B|18480000000|101.5|169875|-1.26|32|2024-02-09|15/12/2023||1.48||864170000|101.5|1|2023-10-18|15/09/2023|1.65|1.63|833000000|841620000|86.449996948242|1
2023-11-28 11:05:19|05655|1056353|ARJOb|9.81B|9810000000|36|616015|-15.46|29|2024-01-30|15/12/2023||0.5737||2920000000|36|1|2023-10-19|15/09/2023|0.3805|0.3808|2780000000|2780000000|39.459999084473|1
2023-11-28 11:05:26|05656|26223|WALLb|28.84B|28840000000|43.82|515376|5.67|37|2024-02-07|15/12/2023||0.329||688250000|43.819999694824|1|2023-10-20|15/09/2023|0.45|0.4125|697000000|685370000|35.080001831055|1
2023-11-28 11:05:33|05657|1112820|NYFO|13.12B|13120000000|68.85|234939|-7.96|25|2024-02-15|15/12/2023||1.19||889500000|69|1|2023-10-26|15/09/2023|1.36|1.36|886000000|890000000|50.299999237061|1
2023-11-28 11:05:39|05658|26238|BAVA|12.73B|12730000000|164|407993|-28.8|42|2024-03-06|15/12/2023||7.34||2120000000|164|1|2023-11-15|15/09/2023|-4.4|5.87|1380000000|1780000000|146.39999389648|1
2023-11-28 11:05:44|05659|28514|JET2|2.54B|2540000000|1187.2|391718|15.29|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2023-11-28 11:05:50|05660|26292|JYSK|30.14B|30140000000|468.3|119215|8.24|42|2024-02-27|15/12/2023||21.05||3560000000|468.20001220703|1|2023-10-31|15/09/2023|24.6|19.94|3670000000|3370000000|488.60000610352|1
2023-11-28 11:05:54|05661|940863|KWS|1.07B|1070000000|1344|222856|-51.63|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-11-28 11:06:07|05662|26018|SSABb|79.09B|79090000000|77.52|3299777|34.79|35|2024-01-31|15/12/2023||1.68||26450000000|77.279998779297|1|2023-10-25|15/09/2023|3.4|2.82|29340000000|27830000000|54.939998626709|1
2023-11-28 11:06:14|05663|40271|LSG|25.07B|25070000000|42.16|834884|-10.76|42|2024-02-21|15/12/2023||0.7338||7480000000|42.139999389648|1|2023-11-15|15/09/2023|0.29|0.284|8000000000|8010000000|44|1
2023-11-28 11:06:20|05664|40243|KOG|82.39B|82390000000|468.8|144949|18.56|42|2024-02-07|15/12/2023||5.75||10950000000|469.39999389648|1|2023-10-27|15/09/2023|5.93|5.19|9980000000|9280000000|473.39999389648|1
2023-11-28 11:06:25|05665|977688|QTCOM|1.55B|1550000000|61.5|70546|31.19|30|2024-02-16|15/12/2023||0.675||61600000|61.540000915527|1|2023-10-25|15/09/2023|0.22|0.2467|38040000|42310000|47.380001068115|1
2023-11-28 11:06:29|05666|28554|ITM|323.00M|323000000|52.36|1259532|-43.55|22|2024-01-25|15/10/2023|||||52.509998321533|1|2023-10-13|15/07/2023|||||69.360000610352|1
2023-11-28 11:06:35|05667|994717|SFOR|281.59M|281590000|48.88|1711899|-74.34|19|2023-11-09|15/09/2023|||211500000||67.150001525879|1|2023-07-24|15/06/2023|||||137.89999389648|1
2023-11-28 11:06:41|05668|32274|VIS|2.57B|2570000000|55.65|36968|-5.9|41|2023-10-30|15/09/2023|0.76|0.76|298000000|309450000|52|1|2023-07-27|15/06/2023|0.8|0.72|320000000|329530000|62|1
2023-11-28 11:06:47|05669|49920|SRBNK|30.35B|30350000000|118.7|257752|-0.67|40|2024-02-08|15/12/2023||3.8||2340000000|118.69999694824|1|2023-10-26|15/09/2023|3.94|3.89|2100000000|2100000000|118.69999694824|1
2023-11-28 11:06:54|05670|584|TIETO|2.42B|2420000000|20.44|237949|-21.04|40|2024-02-14|15/12/2023||0.6254||749170000|20.440000534058|1|2023-10-26|15/09/2023|0.495|0.4871|660000000|659890000|20.139999389648|1
2023-11-28 11:07:00|05671|572|KCRA|2.81B|2810000000|35.52|144948|24.08|40|2024-02-02|15/12/2023||1.04||1130000000|35.520000457764|1|2023-10-25|15/09/2023|1.05|0.8213|1010000000|982970000|29.760000228882|1
2023-11-28 11:07:06|05672|26062|BURE|18.37B|18370000000|247|59748|3.55|34|2024-02-22|15/12/2023|||||247|1|2023-11-09|15/09/2023|||||225.39999389648|1
2023-11-28 11:07:14|05673|948493|0DQZ|3.68B|3680000000|32.35|11878|1.53|30|2024-02-08|15/12/2023|||||32.319999694824|1|2023-11-13|15/09/2023|||196800000|192600000|31.920000076294|1
2023-11-28 11:07:18|05674|985181|BFIT|1.73B|1730000000|26.24|92783|3.1|28|2023-10-20|15/09/2023|||264600000|770000|27.239999771118|1|2023-07-25|15/06/2023|||255400000||31.579999923706|1
2023-11-28 11:07:23|05675|15241|MLXS|3.38B|3380000000|83.75|33831|1.37|37|2024-02-07|15/12/2023||1.32||249150000|83.75|1|2023-10-25|15/09/2023|1.41|1.35|248550000|247920000|75.050003051758|1
2023-11-28 11:07:27|05676|26249|CHEMM|6.26B|6260000000|361.6|83625|-57.13|27|2024-02-05|15/12/2023||3||103000000|359.39999389648|1|2023-11-07|15/09/2023|2.38|2.74|91100000|97500000|330|1
2023-11-28 11:07:49|05677|948498|0E5M|4.08B|4080000000|27.06|6385|27.72|30|2024-03-14|15/12/2023||||1020000000|27.549999237061|1|2023-11-09|15/09/2023|1.05||706600000|700300000|23.60000038147|1
2023-11-28 11:07:56|05678|25978|AXFO|53.50B|53500000000|247.95|218636|-9.68|35|2024-02-01|15/12/2023||2.49||21190000000|259.10000610352|1|2023-10-24|15/09/2023|3.36|3.58|20290000000|20210000000|239.30000305176|1
2023-11-28 11:08:02|05679|40233|OCI|4.36B|4360000000|20.69|393632|-47.89|31|2024-02-27|15/12/2023||0.8118||1620000000|20.700000762939|1|2023-11-07|15/09/2023|-0.452|-0.26|1070000000|1380000000|22.290000915527|1
2023-11-28 11:08:07|05680|940877|BOOH|403.69M|403690000|33.17|9338424|-16.28|29|2024-01-31|15/11/2023||||637700000|33.270000457764|1|2023-10-03|15/08/2023||1.18||1505000000|31.579999923706|1
2023-11-28 11:08:13|05681|25999|LIAB|14.66B|14660000000|190.7|126034|40.8|35|2024-02-07|15/12/2023||2.69||3170000000|188.10000610352|1|2023-10-26|15/09/2023|3.11|2.59|3250000000|3200000000|139.19999694824|1
2023-11-28 11:08:17|05682|943157|INDV|1.71B|1710000000|1240|235804|-26.2|35|2024-02-15|15/12/2023||0.25||263500000|1242|1|2023-11-09|15/09/2023|0.34|0.34|271000000|270500000|1539|1
2023-11-28 11:08:21|05683|941901|GLPGF|2.46B|2460000000|33.98|2538|-14.38|0||
2023-11-28 11:08:26|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-11-28 11:08:33|05685|989849|0IVM|18.58B|18580000000|129.2|25558|9.88|30|2024-02-07|15/12/2023||4.34||1930000000|129.19999694824|1|2023-11-02|15/09/2023|3.3|3.93|1770000000|1760000000|134.39999389648|1
2023-11-28 11:08:39|05686|1167618|SAVE|43.91B|43910000000|169.3|304629|13.53|16|2024-01-30|15/12/2023||2.65||1210000000|169.5|1|2023-10-22|15/09/2023|2.49|2.43|1160000000|1120000000|147.80000305176|1
2023-11-28 11:08:43|05687|6822|ASOS|461.04M|461040000|386.7|682366|-39.67|36|2024-01-11|15/11/2023|||||389.5|1|2023-11-01|15/08/2023|-0.0246|9.93|850000000|1759000000|395.39999389648|1
2023-11-28 11:08:49|05688|989676|0MJX|49.70B|49700000000|667|7050|-13.2|29|2024-02-16|15/12/2023|||||667.5|1|2023-11-03|15/09/2023|||||654.75|1
2023-11-28 11:08:55|05689|18954|IREE|2.64B|2640000000|2.06|1715520|24|36|2023-11-09|15/09/2023|||1410000000|2320000000|1.9240000247955|1|2023-07-27|15/06/2023|||1200000000|900000000|1.8129999637604|1
2023-11-28 11:09:00|05690|28561|CVSG|1.07B|1070000000|1497.79|207693|-23.75|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-11-28 11:09:06|05691|14069|RWS|920.96M|920960000|244.3|842569|-27.6|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-11-28 11:09:12|05692|466|MAP|6.24B|6240000000|2.035|2243024|11.54|31|2024-02-13|15/12/2023||0.0767||6000000000|2.045000076294|1|2023-10-30|15/09/2023|0.0512|0.0512|6330000000|6330000000|1.9010000228882|1
2023-11-28 11:09:18|05693|989959|0R3I|10.77B|10770000000|67.75|97840|-15.97|30|2024-01-26|15/12/2023||0.5441||1120000000|67.800003051758|1|2023-11-02|15/09/2023|0.2736|0.27|947000000|1010000000|55.229999542236|1
2023-11-28 11:09:25|05694|8745|OUT1V|1.69B|1690000000|3.889|1343555|-16.66|41|2024-02-08|15/12/2023||0.0017||1630000000|3.8849999904633|1|2023-11-07|15/09/2023|-0.05|0.0687|1530000000|1630000000|3.9500000476837|1
2023-11-28 11:09:31|05695|989711|0Q7S|5.12B|5120000000|75.4|2287|29.84|29|2024-03-14|15/12/2023||0.4328||280610000|74.900001525879|1|2023-10-19|15/09/2023|0.4347|0.4328|277240000|274400000|71.25|1
2023-11-28 11:09:36|05696|948733|0MHT|12.67B|12670000000|44.08|32746|-18.92|30|2024-02-02|15/12/2023||2.23||16180000000|48.959999084473|1|2023-10-27|15/09/2023|2|2.22|14740000000|14820000000|40.75|1
2023-11-28 11:09:44|05697|7151|TWKNc|1.52B|1520000000|36.78|73632|-3.39|33|2024-03-05|15/12/2023||1.79||504000000|36.779998779297|1|2023-11-22|15/09/2023|||458500000|437000000|36.720001220703|1
2023-11-28 11:09:49|05698|1072318|ALFEN|974.99M|974990000|45.02|174475|-52.76|23|2024-02-14|15/12/2023||0.63||144700000|45.020000457764|1|2023-11-12|15/09/2023|||136300000|133280000|35.450000762939|1
2023-11-28 11:09:55|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2023-11-28 11:09:59|05700|27874|GBGP|626.90M|626900000|248.4|562313|-26.69|28|2023-10-19|15/09/2023||8.19||134000000|217|1|2023-08-30|15/06/2023|||||228.60000610352|1
2023-11-28 11:10:05|05701|1169380|DOCS|1.08B|1080000000|110.56|2330800|-46.53|6|2023-11-28|15/09/2023||4.69||434340000|111|1|2023-08-30|15/06/2023|||||159.80000305176|1
2023-11-28 11:10:14|05702|948767|0MU6|4.79B|4790000000|3.394|767689|72.22|30|2024-02-08|15/12/2023|||||3.4000000953674|1|2023-11-08|15/09/2023|0.1928||1370000000|1320000000|3.1600000858307|1
2023-11-28 11:10:23|05703|49922|BRGB|16.94B|16940000000|170|76701|8.55|39|2024-01-31|15/12/2023||1.95||1710000000|170|1|2023-10-24|15/09/2023|2.38|2.38|1710000000|1710000000|151.39999389648|1
2023-11-28 11:10:27|05704|1130890|0A0C|3.27B|3270000000|32.46|2730|16.13|0||
2023-11-28 11:10:34|05705|948955|0Q6M|3.77B|3770000000|5.254|71093|11.97|30|2024-02-09|15/12/2023|||||5.2600002288818|1|2023-11-10|15/09/2023|||||5.1900000572205|1
2023-11-28 11:10:40|05706|948735|0MI3|9.17B|9170000000|142.2|47046|-17.23|30|2024-01-31|15/12/2023||3.52||3230000000|137.69999694824|1|2023-10-25|15/09/2023|1.19|2.71|3650000000|2850000000|132.89999389648|1
2023-11-28 11:10:47|05707|948651|0JYZ|20.54B|20540000000|289|24945|-5.68|24|2024-01-31|15/12/2023||7.46||7570000000|281|1|2023-10-26|15/09/2023|5.9|8.12|7410000000|7470000000|312.5|1
2023-11-28 11:10:52|05708|1056374|COREb|9.63B|9630000000|8.76|1905305|22.46|28|2024-02-20|15/12/2023||-0.0176||1000000000|8.7849998474121|1|2023-10-26|15/09/2023|0.1|0.0271|1010000000|1010000000|5.9000000953674|1
2023-11-28 11:10:58|05709|1010688|INSTAL|8.96B|8960000000|34.12|414591|-21.66|28|2024-02-15|15/12/2023||0.6887||3680000000|34.159999847412|1|2023-10-27|15/09/2023|0.53|0.4457|3310000000|3140000000|29.680000305176|1
2023-11-28 11:11:04|05710|13814|PTNL|719.57M|719570000|1.457|1464951|-19.15|42|2024-02-26|15/12/2023||0.1258||912470000|1.4570000171661|1|2023-11-16|15/09/2023|-0.02|-0.003|722000000|740260000|1.5299999713898|1
2023-11-28 11:11:11|05711|989718|0RDO|6.00B|6000000000|8.088|70093|5|30|2024-02-12|15/12/2023||0.2949|||8.079999923706|1|2023-11-28|15/09/2023||0.2922||603270000|8.1899995803833|1
2023-11-28 11:11:18|05712|573|CGCBV|2.80B|2800000000|43.56|78337|9.87|40|2024-02-08|15/12/2023||1.36||1230000000|43.560001373291|1|2023-10-26|15/09/2023|1.55|1.36|1100000000|1140000000|35.959999084473|1
2023-11-28 11:11:25|05713|948805|0NM7|2.39B|2390000000|283|1580|14.39|30|2024-03-18|15/12/2023||||299800000|286.25|1|2023-10-23|15/09/2023|||314800000|308250000|253.5|1
2023-11-28 11:11:29|05714|52216|AIBRF|12.12B|12120000000|4.222|5125|33.49|0||
2023-11-28 11:11:34|05715|948855|0NVQ|5.01B|5010000000|27.04|16178|50.55|29|2023-11-07|15/09/2023|||1150000000|1150000000|25.579999923706|1|2023-08-02|15/06/2023|||1190000000|1150000000|25.940000534058|1
2023-11-28 11:11:42|05716|948544|0GWL|75.90B|75900000000|570.4|45551|39.75|30|2024-02-09|15/12/2023||8.56||15820000000|540.79998779297|1|2023-10-25|15/09/2023|4.84|3.82|11530000000|10360000000|569.70001220703|1
2023-11-28 11:11:47|05717|1166999|BUR|3.01B|3010000000|13.9|677904|53.76|9|2024-03-13|15/12/2023||0.39||164300000|13.89999961853|1|2023-11-09|15/09/2023|1.22|0.38|368870000|158600000|13.229999542236|1
2023-11-28 11:11:52|05718|985177|GROW|387.34M|387340000|255|489484|-35.03|28|2023-11-28|15/09/2023|||||267.39999389648|1|2023-08-30|15/06/2023|||||248.60000610352|1
2023-11-28 11:11:57|05719|18946|ERG|3.87B|3870000000|25.98|444745|-13.04|37|2024-03-07|15/12/2023||||244000000|26.020000457764|1|2023-11-13|15/09/2023|||151000000|181670000|23.040000915527|1
2023-11-28 11:12:04|05720|27787|LIO|345.95M|345950000|542.33|327812|-51.33|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2023-11-28 11:12:11|05721|568|SYDB|16.32B|16320000000|296|131886|13.2|42|2024-02-28|15/12/2023||14.37||1870000000|296|1|2023-11-01|15/09/2023|15.8|14.74|1890000000|1870000000|306|1
2023-11-28 11:12:16|05722|28180|BREE|1.20B|1200000000|354.5|1426590|16.01|26|2023-11-29|15/09/2023|||||354.5|1|2023-07-26|15/06/2023||||719100000|353|1
2023-11-28 11:12:22|05723|948920|0OIQ|2.55B|2550000000|10.265|166091|9.12|30|2024-02-27|15/12/2023||0.28||1390000000|10.260000228882|1|2023-11-03|15/09/2023|0.28|0.28|1560000000|1570000000|9.3800001144409|1
2023-11-28 11:12:28|05724|948705|0MFW|2.85B|2850000000|36.96|7703|-5.79|0||
2023-11-28 11:12:33|05725|948541|0GW3|25.67B|25670000000|126.9|59650|-9.61|30|2024-02-15|15/12/2023||1.23||544510000|130|1|2023-11-09|15/09/2023|1.2|1.21|511000000|495300000|123.69999694824|1
2023-11-28 11:12:40|05726|948921|0OJA|15.38B|15380000000|270.8|29399|30.77|30|2024-02-21|15/12/2023||4.63||5820000000|271.60000610352|1|2023-11-20|15/09/2023|4.8|3.75|5720000000|5900000000|283.79998779297|1
2023-11-28 11:12:46|05727|949772|TROAX|12.04B|12040000000|200.2|61747|7.72|19|2024-02-09|15/12/2023||0.15||64050000|200.19999694824|1|2023-10-24|15/09/2023|0.15|0.1475|61400000|64730000|158|1
2023-11-28 11:12:51|05728|948917|0OGK|45.44B|45440000000|151.85|141691|41.07|0||
2023-11-28 11:12:58|05729|26054|BIOT|10.04B|10040000000|125.3|235027|-32.05|35|2024-02-15|15/12/2023||0.74||496150000|125.30000305176|1|2023-10-25|15/09/2023|0.62|0.61|448900000|456150000|94.099998474121|1
2023-11-28 11:13:04|05730|993037|VGP1|59.66B|59660000000|89.45|10|0|0||
2023-11-28 11:13:09|05731|942503|GAMA|1.07B|1070000000|1096|155220|0|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2023-11-28 11:13:16|05732|948926|0RPV|3.43B|3430000000|10.62|27099|-3.81|30|2024-03-01|15/12/2023||||1010000000|10.640000343323|1|2023-11-09|15/09/2023|0.2||969100000|988250000|10.609999656677|1
2023-11-28 11:13:22|05733|948862|0NWJ|2.58B|2580000000|5.74|19845|48.9|29|2023-11-07|15/09/2023|||359000000|359000000|5.3049998283386|1|2023-08-08|15/06/2023|||355000000|355000000|4.2789998054504|1
2023-11-28 11:13:27|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2023-11-28 11:13:33|05735|29884|SES|1.57B|1570000000|101.7|18590|-12|29|2023-12-19|15/10/2023|||||101.69999694824|1|2023-09-13|15/07/2023|||767490000|754000000|101.5|1
2023-11-28 11:13:37|05736|948710|0MGC|21.05B|21050000000|393.6|27856|2.23|0||
2023-11-28 11:13:44|05737|948569|0H9P|7.85B|7850000000|65.12|121503|-59.68|30|2024-01-25|15/12/2023||7.08||5390000000|53.840000152588|1|2023-10-25|15/09/2023|-3.41|-3.41|4910000000|4930000000|63.709999084473|1
2023-11-28 11:13:51|05738|9219|CAIV|2.88B|2880000000|29.4|218835|-7.75|41|2023-11-29|15/09/2023|||||29.424999237061|1|2023-08-23|15/06/2023|-0.17||49180000||29.799999237061|1
2023-11-28 11:13:57|05739|26063|CATE|19.67B|19670000000|391.8|49536|-2|30|2024-02-22|15/12/2023||4.75||454200000|391.79998779297|1|2023-10-27|15/09/2023|5.25|4.97|452000000|431000000|352.20001220703|1
2023-11-28 11:14:08|05740|1162564|EPROb|13.19B|13190000000|45.42|239814|4.13|20|2024-02-01|15/12/2023||0.8202||2970000000|45.419998168945|1|2023-10-27|15/09/2023|0.55|0.6858|2750000000|2930000000|54.349998474121|1
2023-11-28 11:14:14|05741|1056273|LENV|1.34B|1340000000|34.8|882|-50.36|29|2023-10-30|15/09/2023|-0.97|-0.85|615500000|633400000|35.200000762939|1|2023-08-02|15/06/2023|-0.89|-0.96|627100000|791900000|46.150001525879|1
2023-11-28 11:14:21|05742|945662|EURN|3.66B|3660000000|16.56|1906380|-6.76|36|2024-02-01|15/12/2023||0.6043||272770000|18.129999160767|1|2023-11-02|15/09/2023|0.57|0.4209|278380000|255130000|17.950000762939|1
2023-11-28 11:14:26|05743|26258|DFDS|11.93B|11930000000|211.6|73334|-15.4|42|2024-02-08|15/12/2023||6.17||6490000000|212|1|2023-11-15|15/09/2023|11.69|12|7190000000|7200000000|201.60000610352|1
2023-11-28 11:14:32|05744|948936|0OQJ|2.37B|2370000000|42.18|11994|34.4|28|2023-11-17|15/09/2023|||1040000000||39.810001373291|1|2023-07-28|15/06/2023|||||42.560001373291|1
2023-11-28 11:14:39|05745|989987|0GF6|13.78B|13780000000|101.8|13734|11.72|30|2024-02-08|15/12/2023||2.8||10990000000|101.40000152588|1|2023-11-08|15/09/2023|3.27|3.27|10390000000|10070000000|96.199996948242|1
2023-11-28 11:14:45|05746|955678|PANDXb|23.48B|23480000000|127.7|139658|-6.67|31|2024-02-08|15/12/2023||2.28||1680000000|127.69999694824|1|2023-10-26|15/09/2023|3|2.91|1880000000|1740000000|102.69999694824|1
2023-11-28 11:14:50|05747|992767|BIFF|1.25B|1250000000|410|1809219|0.59|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-11-28 11:14:56|05748|989874|0J1N|9.55B|9550000000|95.1|10274|4.06|30|2024-02-08|15/12/2023||2.84||1350000000|95.199996948242|1|2023-10-27|15/09/2023|2.28|2.35|1260000000|1240000000|94.690002441406|1
2023-11-28 11:15:03|05749|948801|0NKL|4.71B|4710000000|7.085|47730|19.5|30|2024-02-13|15/12/2023|||||7.0900001525879|1|2023-10-18|15/09/2023|0.3||1330000000||6.75|1
2023-11-28 11:15:11|05750|26417|KEMIRA|2.34B|2340000000|15.2|112141|8.99|42|2024-02-09|15/12/2023||0.4067||816000000|15.199999809265|1|2023-10-24|15/09/2023|0.49|0.486|829000000|829000000|14.979999542236|1
2023-11-28 11:15:23|05751|989695|0JWO|13.59B|13590000000|122.2|6039|0.5|30|2024-02-08|15/12/2023||3.1||10090000000|122.59999847412|1|2023-10-19|15/09/2023|1.62|1.62|7740000000|7740000000|133.30000305176|1
2023-11-28 11:15:31|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|10.36|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2023-11-28 11:15:37|05753|961787|XIOR|1.10B|1100000000|30.8|38754|4.5|27|2024-02-14|15/12/2023|||||30.64999961853|1|2023-11-29|15/09/2023||||37100000|30.64999961853|1
2023-11-28 11:15:45|05754|948840|0NRN|3.79B|3790000000|32.1|6365|6.76|28|2024-02-22|15/12/2023|||||32.049999237061|1|2023-10-26|15/09/2023|||600000000|621000000|30.430000305176|1
2023-11-28 11:15:51|05755|948875|0NYH|2.39B|2390000000|15.52|6930|3.5|29|2023-10-31|15/09/2023|||748900000|747900000|16.069999694824|1|2023-07-26|15/06/2023|||747850000|799150000|16.520000457764|1
2023-11-28 11:15:55|05756|6799|CWR|353.27M|353270000|183.1|651559|-49.42|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2023-11-28 11:16:02|05757|26136|MYCR|22.90B|22900000000|234.6|143910|26.9|42|2024-02-08|15/12/2023||6.5||1730000000|234.60000610352|1|2023-10-19|15/09/2023|2.03|1.7|1270000000|1280000000|219.39999389648|1
2023-11-28 11:16:08|05758|955651|VZN|3.61B|3610000000|91.9|15241|21.97|28|2023-11-29|15/09/2023|||||91.900001525879|1|2023-08-16|15/06/2023|||||79.800003051758|1
2023-11-28 11:16:15|05759|948530|0GAF|2.31B|2310000000|21.22|37034|35.76|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2023-11-28 11:16:20|05760|1168296|BYIT|1.32B|1320000000|551.8|406011|31.81|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-11-28 11:16:26|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2023-11-28 11:16:30|05762|28351|LTGL|584.13M|584130000|73.86|1947816|-41.58|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2023-11-28 11:16:33|05763|1162559|AAF|4.25B|4250000000|111.8|2217693|-7.52|0||
2023-11-28 12:19:59|05764|25967|UPNRF|2.29B|2290000000|30|200|98.28|0||
2023-11-28 12:20:05|05765|948668|0KDK|1.36B|1360000000|15.09|34886|0|26|2024-02-08|15/12/2023|||||15|1|2023-10-18|15/09/2023|||229600000|331100000|22.889999389648|1
2023-11-28 12:20:11|05766|948572|0HA9|2.53B|2530000000|14.35|132172|44.15|30|2024-02-27|15/12/2023||0.3995||1220000000|14.340000152588|1|2023-10-31|15/09/2023|0.3018|0.2945|1000000000|965530000|13.210000038147|1
2023-11-28 12:20:17|05767|989774|0RIE|1.75B|1750000000|3.224|8402|-22.17|30|2024-03-11|15/12/2023||0.0394||234060000|3.2999999523163|1|2023-11-14|15/09/2023|0.126|0.1211|303550000|304250000|3.2799999713898|1
2023-11-28 12:20:23|05768|26445|REG1V|650.99M|650990000|24.62|45029|-40.69|32|2024-02-15|15/12/2023||0.246||27960000|24.479999542236|1|2023-10-26|15/09/2023|0.17|0.178|22000000|23300000|20.540000915527|1
2023-11-28 12:20:30|05769|577|METSB|2.49B|2490000000|7.04|374114|-15.83|41|2024-02-08|15/12/2023||0.019||462860000|7.039999961853|1|2023-10-26|15/09/2023|0.02|0.015|479000000|479000000|7.7049999237061|1
2023-11-28 12:20:36|05770|960701|INTER|1.78B|1780000000|19.72|76492|-1.3|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-11-28 12:20:41|05771|1170366|ATG|763.13M|763130000|620|149339|-29.83|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2023-11-28 12:20:47|05772|989972|0RG1|1.58B|1580000000|7.845|12685|10.07|27|2023-10-30|15/09/2023|||195200000|188550000|6.9499998092651|1|2023-08-02|15/06/2023|||195400000|193750000|8.4399995803833|1
2023-11-28 12:20:52|05773|948499|0E6Y|2.82B|2820000000|15.94|25876|17.05|30|2024-03-21|15/12/2023||0.3362||1030000000|15.979999542236|1|2023-11-10|15/09/2023|0.47|0.4637|1040000000|1000000000|16.799999237061|1
2023-11-28 12:20:59|05774|1006171|BFF|1.88B|1880000000|10.06|371623|34.6|28|2024-02-09|15/12/2023||0.3664|||10.079999923706|1|2023-11-08|15/09/2023|0.2031|0.2031|97200000|92500000|9.4849996566772|1
2023-11-28 12:21:04|05775|6866|GCC|538.40M|538400000|137.44|674050|-22.41|20|2024-01-31|15/11/2023|||||137.44000244141|1|2023-10-26|15/08/2023|||||139.39999389648|1
2023-11-28 12:21:10|05776|992975|BICO|3.48B|3480000000|49.25|326531|-29.07|28|2024-02-08|15/12/2023||0.65||704500000|48.659999847412|1|2023-11-14|15/09/2023|-0.98|-0.81|587200000|552450000|37.259998321533|1
2023-11-28 12:21:16|05777|948913|0OFP|11.22B|11220000000|114.85|19829|14.12|30|2024-01-31|15/12/2023||3.93||16030000000|115.5|1|2023-10-31|15/09/2023|4.6|4.69|14020000000|13630000000|113.30000305176|1
2023-11-28 12:21:22|05778|32232|CIEA|2.87B|2870000000|23.96|38859|-0.74|37|2024-02-26|15/12/2023||||3010000000|23.959999084473|1|2023-10-18|15/09/2023|||963000000|957000000|24.479999542236|1
2023-11-28 12:21:28|05779|942431|ANIM|1.24B|1240000000|3.922|695411|10.14|31|2024-02-27|15/12/2023||0.1213|||3.9179999828339|1|2023-11-03|15/09/2023|0.1245|0.1226|86400000|86400000|4.0700001716614|1
2023-11-28 12:21:33|05780|958919|HTRO|4.01B|4010000000|19.64|1945565|-86.76|30|2024-02-09|15/12/2023||0.4767||1820000000|19.729999542236|1|2023-11-28|15/09/2023||0.8467||1920000000|19.840000152588|1
2023-11-28 12:21:38|05781|1013395|UNI|2.71B|2710000000|1.022|6527900|2.52|28|2024-01-30|15/12/2023||0.04|||1.0219999551773|1|2023-10-30|15/09/2023|0.05|0.06|503000000|493680000|1.0060000419617|1
2023-11-28 12:21:44|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2023-11-28 12:21:50|05783|948985|0QTZ|1.28B|1280000000|9.91|411541|55.17|30|2024-02-27|15/12/2023||0.433|||9.8999996185303|1|2023-10-30|15/09/2023|||518000000||9.8999996185303|1
2023-11-28 12:21:56|05784|7350|REDD|823.40M|823400000|363.5|497620|-1.21|23|2023-12-06|15/10/2023||||700000|363.5|1|2023-09-27|15/07/2023|||||339.5|1
2023-11-28 12:22:01|05785|948664|0KBQ|11.20B|11200000000|32.19|59333|-30|28|2024-02-12|15/12/2023||0.3548||8500000000|32|1|2023-10-23|15/09/2023|0.5672|0.6015|7970000000|7970000000|29.559999465942|1
2023-11-28 12:22:07|05786|29887|MOL|1.04B|1040000000|27.9|36895|8.64|32|2023-11-14|15/09/2023|||97000000|91000000|28.950000762939|1|2023-09-07|15/06/2023|||104300000|105400000|25.35000038147|1
2023-11-28 12:22:14|05787|989924|0O0N|12.46B|12460000000|530|660|1.72|30|2024-03-01|15/12/2023||17.1||9620000000|525|1|2023-11-24|15/09/2023|16.99|15.6|10520000000|10450000000|534|1
2023-11-28 12:22:20|05788|948673|0KII|79.09B|79090000000|78.74|355027|33.52|30|2024-01-31|15/12/2023||1.68||26450000000|78.879997253418|1|2023-10-25|15/09/2023|3.4|2.82|29340000000|27830000000|57.439998626709|1
2023-11-28 12:22:24|05789|1174544|CINT|1.93B|1930000000|9.12|1476085|-81.57|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2023-11-28 12:22:29|05790|961782|SFRG|6.01B|6010000000|11.6|924120|-28.97|30|2024-02-14|15/12/2023||0.4633||1760000000|11.60000038147|1|2023-10-25|15/09/2023|0.3002|0.27|1670000000|1670000000|14.970000267029|1
2023-11-28 12:22:34|05791|1172313|KAHOTNOK|17.24B|17240000000|34.92|17387|38.18|0||
2023-11-28 12:22:40|05792|948876|0RJN|4.63B|4630000000|0.3063|18711582|87.5|30|2024-02-26|15/12/2023||0.014||926870000|0.31000000238419|1|2023-10-30|15/09/2023|0.015|0.015|948000000|948000000|0.28999999165535|1
2023-11-28 12:22:46|05793|989714|0RQ2|10.22B|10220000000|111.1|6628|-9.96|30|2024-02-07|15/12/2023||3.14||9840000000|110.80000305176|1|2023-10-24|15/09/2023|1.83|2.15|8790000000|8520000000|97.150001525879|1
2023-11-28 12:22:51|05794|44421|JUSTJ|847.58M|847580000|81.8|1935276|13.6|33|2024-03-14|15/12/2023||0.148|||81.699996948242|1|2023-11-29|15/09/2023|||||81.699996948242|1
2023-11-28 12:23:04|05795|42776|CEE|1.84B|1840000000|92.78|17784|-10.34|37|2024-03-14|15/12/2023||0.0956||314360000|1.5599999427795|1|2023-10-19|15/09/2023||0.0686|275180000|304140000|1.3899999856949|1
2023-11-28 12:23:09|05796|26108|HMSN|20.30B|20300000000|434.4|55281|32.95|31|2024-01-26|15/12/2023||2.71||757000000|434.39999389648|1|2023-10-18|15/09/2023|3.7|3.7|789000000|747750000|363.39999389648|1
2023-11-28 12:23:15|05797|948845|0NTM|2.14B|2140000000|31.75|4633|-1.85|30|2024-03-13|15/12/2023||0.5281||736570000|31.85000038147|1|2023-11-14|15/09/2023|0.17|0.2147|684500000|617530000|31.10000038147|1
2023-11-28 12:23:19|05798|997109|LXIL|1.63B|1630000000|94.85|3166238|-19.37|19|2023-11-28|15/09/2023|||||97.400001525879|1|2023-08-30|15/06/2023|||||92.900001525879|1
2023-11-28 12:23:25|05799|948989|0QWA|3.11B|3110000000|23.68|25681|5.45|30|2024-02-01|15/12/2023|||||23.680000305176|1|2023-11-08|15/09/2023|||423850000|411270000|22.780000686646|1
2023-11-28 12:23:31|05800|1172943|LDA|924.73M|924730000|0.85|473511|-18.43|14|2024-02-21|15/12/2023||0.0138||244110000|0.84399998188019|1|2023-11-28|15/09/2023||-0.0006||239820000|0.85000002384186|1
2023-11-28 12:23:37|05801|989701|0DNW|14.90B|14900000000|73.95|27772|-6.73|30|2024-02-28|15/12/2023||1.73||8420000000|73.800003051758|1|2023-11-15|15/09/2023|0.3724|0.2537|8570000000|8570000000|77.779998779297|1
2023-11-28 12:23:43|05802|33695|GIMBb|1.20B|1200000000|43|96|-2.44|25|2024-02-22|15/12/2023|||||42|1|2023-11-23|15/09/2023|||||42|1
2023-11-28 12:23:49|05803|948867|0RPI|2.87B|2870000000|1.438|6333564|38.46|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|53.709999084473|1
2023-11-28 12:23:56|05804|7126|OXB|166.26M|166260000|171.8|250382|-53.93|30|2023-11-29|15/09/2023|||||171.80000305176|1|2023-09-20|15/06/2023||-30.11||56800000|241.5|1
2023-11-28 12:24:02|05805|6699|MTO|1.29B|1290000000|99.85|2077041|31.35|31|2023-11-23|15/09/2023|||||106.40000152588|1|2023-07-25|15/06/2023|||1050000000||102|1
2023-11-28 12:24:07|05806|1054857|CRAYN|7.18B|7180000000|80.7|633668|-25.72|29|2024-02-13|15/12/2023||1.74||1770000000|80.050003051758|1|2023-11-08|15/09/2023|-0.09|0.2681|1460000000|1430000000|69.349998474121|1
2023-11-28 12:24:13|05807|8809|SANOMA|1.13B|1130000000|6.9|87616|-38.92|41|2024-02-07|15/12/2023||-0.17||252460000|6.9000000953674|1|2023-10-26|15/09/2023|0.7|0.66|580300000|562700000|6.7600002288818|1
2023-11-28 12:24:18|05808|1084278|0SE5|1.26B|1260000000|81.1|22|-13.88|0||
2023-11-28 12:24:23|05809|28054|SMSS|871.41M|871410000|654|258731|-19.61|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-11-28 12:24:29|05810|989961|0RES|10.39B|10390000000|120.4|11902|-4.53|30|2024-03-06|15/12/2023||4.14||2230000000|120.30000305176|1|2023-11-08|15/09/2023|4.1|4.36|2270000000|2290000000|107.05000305176|1
2023-11-28 12:24:34|05811|1024183|SEYMF|2.27B|2270000000|16.538|200|11.48|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-11-28 12:24:40|05812|1010690|SDIPb|9.09B|9090000000|239|92202|2.95|28|2024-02-09|15/12/2023||3.3||1220000000|239|1|2023-10-27|15/09/2023|3.3|3|1210000000|1120000000|201.60000610352|1
2023-11-28 12:24:47|05813|6829|RCH|235.94M|235940000|75.05|831620|-36.33|35|2023-10-10|15/09/2023|||||80.650001525879|1|2023-07-25|15/06/2023|||||68.550003051758|1
2023-11-28 12:24:53|05814|989812|0IUJ|3.34B|3340000000|48.3|17694|-6.55|30|2024-02-28|15/12/2023||||207300000|48.25|1|2023-10-24|15/09/2023|||214600000|219000000|46.919998168945|1
2023-11-28 12:24:59|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-11-28 12:25:06|05816|29948|TIP|1.38B|1380000000|8.31|121432|9.21|34|2023-11-14|15/09/2023|||||8.329999923706|1|2023-09-12|15/06/2023|||||8.8100004196167|1
2023-11-28 12:25:11|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2023-11-28 12:25:17|05818|948546|0GXJ|10.40B|10400000000|89.25|8786|3.2|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2023-11-28 12:25:22|05819|1141818|UPR|482.88M|482880000|2.02|46008|-37.82|0||
2023-11-28 12:25:27|05820|949753|BUFAB|11.70B|11700000000|310.2|43925|30.21|30|2024-02-08|15/12/2023||3.16||2050000000|313.20001220703|1|2023-10-26|15/09/2023|2.42|3.72|2070000000|2100000000|244|1
2023-11-28 12:25:33|05821|948903|0O9B|1.73B|1730000000|8.26|113537|-6.58|30|2024-02-19|15/12/2023||0.09||227300000|8.2799997329712|1|2023-11-09|15/09/2023|0.11|0.07|209000000|208920000|8.7700004577637|1
2023-11-28 12:25:48|05822|963042|ATSV|912.98M|912980000|23.5|2951|-32.09|29|2024-02-01|15/12/2023||1.18||503000000|23.700000762939|1|2023-11-02|15/09/2023|1.2|0.83|452000000|447000000|23.700000762939|1
2023-11-28 12:25:54|05823|948704|0MFT|1.24B|1240000000|46.15|815|-1.91|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-11-28 12:25:59|05824|1159368|N91|1.58B|1580000000|173.38|831167|-12.48|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2023-11-28 12:26:05|05825|13056|VIGR|3.34B|3340000000|26.05|26517|14|41|2023-11-30|15/09/2023|||||26.049999237061|1|2023-08-29|15/06/2023|||||25.049999237061|1
2023-11-28 12:26:12|05826|949768|PLAZb|7.98B|7980000000|66.5|127797|-12.56|30|2024-01-26|15/12/2023||1.1||382000000|66.5|1|2023-10-17|15/09/2023|1.1|1.28|373000000|370000000|64.099998474121|1
2023-11-28 12:26:18|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2023-11-28 12:26:23|05828|6560|MGNS|951.34M|951340000|2050|68897|26.7|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-11-28 12:26:29|05829|942521|GRANG|12.29B|12290000000|115.8|120570|27.4|31|2024-01-25|15/12/2023||0.8967||5450000000|115.80000305176|1|2023-10-26|15/09/2023|3.12|2.93|5580000000|5580000000|90|1
2023-11-28 12:26:35|05830|955872|FLOW|740.28M|740280000|17.1|147395|-24.03|32|2024-02-08|15/12/2023||0.22||76340000|17.069999694824|1|2023-10-26|15/09/2023|0.1455|0.5013|67650000|96580000|16.079999923706|1
2023-11-28 12:26:41|05831|1159419|MUSTI|677.77M|677770000|19.97|53720|27.96|21|2024-02-01|15/12/2023||0.22||107830000|19.969999313354|1|2023-11-09|15/09/2023|0.235|0.2375|110400000|110750000|17.889999389648|1
2023-11-28 12:26:45|05832|948765|0MSJ|17.73B|17730000000|134.8|208250|0.18|0||
2023-11-28 12:26:51|05833|994313|GOGLTNOK|19.1B|19100000000|9.01|8449|10.7|30|2024-02-29|15/12/2023||2.29||1910000000|96.620002746582|1|2023-11-21|15/09/2023|1.49|0.688|1670000000|1770000000|83.800003051758|1
2023-11-28 12:26:57|05834|32178|ROVI|2.99B|2990000000|55.95|103083|48.63|37|2024-02-20|15/12/2023||||385000000|56.049999237061|1|2023-11-28|15/09/2023||||210560000|55.5|1
2023-11-28 12:27:02|05835|1073139|BHGF|2.23B|2230000000|12.43|531691|-38.58|27|2024-01-26|15/12/2023||0.045||2860000000|12.39999961853|1|2023-10-26|15/09/2023|-7.3|-7.2|2860000000|2850000000|9.75|1
2023-11-28 12:27:06|05836|1055079|GLV|592.87M|592870000|1.026|268079|10.16|0||
2023-11-28 12:27:13|05837|7018|WBD|1.83B|1830000000|1.844|1257995|22.8|38|2023-11-09|15/09/2023|||||1.7089999914169|1|2023-07-27|15/06/2023||||4437000000000|1.7630000114441|1
2023-11-28 12:27:18|05838|989757|0N4I|2.02B|2020000000|20.3|272|31.57|24|2023-11-27|15/09/2023|||||18.920000076294|1|2023-09-26|15/06/2023|||||18.920000076294|1
2023-11-28 12:27:22|05839|977689|TOKMAN|749.44M|749440000|12.74|81440|-4.16|30|2024-03-22|15/12/2023||0.49||463070000|12.720000267029|1|2023-11-17|15/09/2023|0.21|0.3014|364300000|374300000|13.470000267029|1
2023-11-28 12:27:28|05840|26053|BIOGb|10.68B|10680000000|106|86227|24.97|38|2024-02-08|15/12/2023||0.69||300450000|106.5|1|2023-10-20|15/09/2023|1.01|1.01|317850000|317700000|99.550003051758|1
2023-11-28 12:27:34|05841|948943|0P52|1.93B|1930000000|11.67|16325|-26.4|30|2024-03-05|15/12/2023||0.0619||322780000|11.630000114441|1|2023-10-19|15/09/2023|-0.0636|-0.0641|244000000|242120000|12.060000419617|1
2023-11-28 12:27:40|05842|23597|ACEm|2.69B|2690000000|12.65|2764|-3.77|34|2023-11-17|15/09/2023|||1160000000|1160000000|11.279999732971|1|2023-07-25|15/06/2023|||1100000000|1100000000|11.340000152588|1
2023-11-28 12:27:45|05843|1010841|MTRS|25.91B|25910000000|141.9|278359|56.36|28|2024-02-01|15/12/2023||1.63||3700000000|141.89999389648|1|2023-10-24|15/09/2023|1.55|1.56|3560000000|3480000000|114.80000305176|1
2023-11-28 12:27:50|05844|1081634|CRLI|2.18B|2180000000|21.45|52946|-11.98|27|2024-02-29|15/12/2023||0.0971||163050000|22.049999237061|1|2023-10-31|15/09/2023|0.2039|0.1748|166900000|166900000|18.739999771118|1
2023-11-28 12:27:56|05845|989910|0KBT|1.62B|1620000000|2.44|86927|-5.14|29|2023-11-10|15/09/2023|||232300000||2.4530000686645|1|2023-07-20|15/06/2023|||240900000||2.4869999885559|1
2023-11-28 12:28:02|05846|7064|ECMPA|1.11B|1110000000|20.96|37313|-9.31|34|2023-11-28|15/09/2023|||||21.040000915527|1|2023-08-24|15/06/2023|||||21.979999542236|1
2023-11-28 12:28:08|05847|989780|0EEI|4.82B|4820000000|27.05|15452|47.46|25|2023-12-14|15/09/2023|||||27.10000038147|1|2023-08-24|15/06/2023|1.13||711400000||21.680000305176|1
2023-11-28 12:28:14|05848|989950|0JH4|12.14B|12140000000|103|11754|0|30|2024-02-07|15/12/2023||4.93||1460000000|103.30000305176|1|2023-11-01|15/09/2023|5.51|5.49|1490000000|1490000000|68.800003051758|1
2023-11-28 12:28:21|05849|1056296|UNIQ|2.36B|2360000000|7.62|1601|8.12|29|2023-11-23|15/09/2023|||||7.7199997901917|1|2023-08-24|15/06/2023|||||7.3000001907349|1
2023-11-28 12:28:27|05850|989777|0RAI|11.31B|11310000000|70.2|33927|13.76|30|2024-02-01|15/12/2023||2.6||3160000000|70.150001525879|1|2023-11-02|15/09/2023|0.89|0.8867|2150000000|2150000000|63.169998168945|1
2023-11-28 12:28:33|05851|989784|0K9H|979.75M|979750000|3.12|25388|-13.42|24|2023-11-28|15/09/2023||||108050000|3.1600000858307|1|2023-08-04|15/06/2023|||119250000|121930000|3.1400001049042|1
2023-11-28 12:28:39|05852|964568|AR4G|486.77M|486770000|17.85|40874|-12.16|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2023-11-28 12:28:44|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2023-11-28 12:28:49|05854|995934|DEC|675.71M|675710000|70.06|4193860|-42.91|17|2023-11-15|15/09/2023|||||70.75|1|2023-09-01|15/06/2023|||||91.550003051758|1
2023-11-28 12:28:54|05855|1123217|ILTY|439.26M|439260000|5.195|270996|-30.69|21|2024-02-09|15/12/2023|||||5.1849999427795|1|2023-11-28|15/09/2023||||81700000|5.2399997711182|1
2023-11-28 12:28:58|05856|1024305|PHMMF|752.81M|752810000|38.14|552|-46.29|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-11-28 12:29:04|05857|985189|SECARE|9.48B|9480000000|59.36|185713|48.9|29|2024-02-15|15/12/2023||0.3075||572600000|59.360000610352|1|2023-10-25|15/09/2023|0.2416|0.2085|602000000|558150000|34.180000305176|1
2023-11-28 12:29:10|05858|6788|CHG|863.93M|863930000|311.18|818433|0.32|34|2023-12-12|15/10/2023||0.1187||262100000|311.17999267578|1|2023-09-12|15/07/2023|||||304.5|1
2023-11-28 12:29:16|05859|942380|SPI|905.18M|905180000|224|489815|-2.17|23|2023-11-29|15/09/2023|||||224|1|2023-09-14|15/06/2023||2.50||656000000|214|1
2023-11-28 12:29:22|05860|28689|NCCG|351.38M|351380000|112|1160200|-47.48|30|2024-01-18|15/11/2023||5.69||161000000|112|1|2023-11-01|15/08/2023|||||106.59999847412|1
2023-11-28 12:29:27|05861|1080046|TM17|264.38M|264380000|183.68|1061623|-59.78|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-11-28 12:29:32|05862|1009008|DLTTF|989.45M|989450000|4.1|10678|0|0||
2023-11-28 12:29:38|05863|15203|CFEB|179.44M|179440000|7.2|6118|-25.42|33|2023-11-21|15/09/2023|||262800000||7.210000038147|1|2023-08-30|15/06/2023|||338250000||8.8100004196167|1
2023-11-28 12:29:44|05864|6775|KLR|592.40M|592400000|814|86534|5.96|29|2023-10-23|15/09/2023|||||673|1|2023-08-01|15/06/2023|||||856|1
2023-11-28 12:29:49|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2023-11-28 12:29:55|05866|26128|KNOW|4.00B|4000000000|145.8|44858|-33.94|36|2024-02-08|15/12/2023||3.22||1910000000|145.80000305176|1|2023-10-25|15/09/2023|1.26|1.82|1540000000|1480000000|120.40000152588|1
2023-11-28 12:30:01|05867|989808|0QAG|1.74B|1740000000|282|32|-2.75|27|2023-10-24|15/09/2023|||696000000|697000000|265.5|1|2023-08-30|15/06/2023|||658200000|658200000|265.5|1
2023-11-28 12:30:08|05868|948915|0OFU|1.96B|1960000000|3.037|954406|18.37|29|2023-11-28|15/09/2023||||1090000000|3.0420000553131|1|2023-07-28|15/06/2023|||996450000|1160000000|3.1210000514984|1
2023-11-28 12:30:12|05869|1177648|MEDX|758.67M|758670000|18.44|23358|6.06|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2023-11-28 12:30:17|05870|943384|PCELL|2.12B|2120000000|40.59|323240|-65.84|28|2024-02-08|15/12/2023|||||40.520000457764|1|2023-10-19|15/09/2023|||||46.939998626709|1
2023-11-28 12:30:23|05871|26046|BEIAb|10.74B|10740000000|178.2|50299|6.77|38|2024-02-14|15/12/2023||3.88||1650000000|178.19999694824|1|2023-10-26|15/09/2023|3.1|3.33|1680000000|1760000000|171.60000610352|1
2023-11-28 12:30:29|05872|989887|0REQ|5.99B|5990000000|317|956|41.67|29|2023-12-19|15/09/2023||13.75||5210000000|314.5|1|2023-08-30|15/06/2023|12.2|12.7|5310000000|5310000000|335.75|1
2023-11-28 12:30:35|05873|989994|0NZU|19.41B|19410000000|334.6|51994|66.53|29|2024-02-27|15/12/2023||2.3||371410000|334.79998779297|1|2023-11-09|15/09/2023|1.27|-2.33|295520000|57930000|291.20001220703|1
2023-11-28 12:30:41|05874|989811|0QXM|7.42B|7420000000|127.5|29581|19.21|30|2024-02-08|15/12/2023||2.31||2460000000|128.10000610352|1|2023-10-24|15/09/2023|3.38|2.8|2340000000|2300000000|95.529998779297|1
2023-11-28 12:30:47|05875|1165547|ACCA|6.29B|6290000000|10.29|653978|-15.7|15|2024-02-09|15/12/2023||-0.07||505330000|10.279999732971|1|2023-10-26|15/09/2023|-0.0673|-0.065|439560000|439670000|10.270000457764|1
2023-11-28 12:30:51|05876|1072227|CIBUS|7.17B|7170000000|125.15|260710|-17.59|19|2024-02-29|15/12/2023||||32000000|125.25|1|2023-11-07|15/09/2023|0.13||33270000|33500000|112.94999694824|1
2023-11-28 12:30:58|05877|989760|0GTM|10.03B|10030000000|70.95|13951|-9.89|30|2024-02-16|15/12/2023||1.1||623730000|71.050003051758|1|2023-10-27|15/09/2023|0.62|1.4|612000000|619550000|59.020000457764|1
2023-11-28 12:31:04|05878|989834|0IHM|25.21B|25210000000|199.9|17386|17.37|30|2024-01-31|15/12/2023||2.23||716020000|200.19999694824|1|2023-10-12|15/09/2023|2.59|2.55|700000000|704020000|179.85000610352|1
2023-11-28 12:31:09|05879|963647|SIAG|885.78M|885780000|12.56|607|-28.03|28|2023-11-29|15/09/2023|||||12.640000343323|1|2023-08-30|15/06/2023|||46300000||12.079999923706|1
2023-11-28 12:31:15|05880|989820|0QV7|1.24B|1240000000|46|8302|25.23|25|2024-02-22|15/12/2023|||||46.25|1|2023-10-26|15/09/2023|||||45.580001831055|1
2023-11-28 12:31:20|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-11-28 12:31:25|05882|945695|DUST|943.45M|943450000|8.3|715051|-81.6|30|2024-01-10|15/11/2023||0.5191||6330000000|8.3000001907349|1|2023-10-11|15/08/2023|0.1521|0.3067|5090000000|5240000000|19.610000610352|1
2023-11-28 12:31:30|05883|948529|0G9W|905.05M|905050000|2.85|67324|-10.94|30|2024-02-22|15/12/2023|||||2.8499999046326|1|2023-11-28|15/09/2023|||||2.8499999046326|1
2023-11-28 12:31:34|05884|15256|RETE|895.60M|895600000|62|10561|0|27|2024-02-19|15/12/2023||||33610000|62.400001525879|1|2023-11-20|15/09/2023||||33150000|64.099998474121|1
2023-11-28 12:31:41|05885|1076601|0SFN|11.21B|11210000000|17.72|125589|-48.56|25|2024-02-08|15/12/2023||0.2229||8800000000|17.670000076294|1|2023-10-25|15/09/2023|-0.72|0.1419|7910000000|8570000000|17.709999084473|1
2023-11-28 12:31:47|05886|948972|0QF5|908.00M|908000000|4.56|37371|-17.65|30|2024-02-29|15/12/2023||0.2086||1230000000|4.5900001525879|1|2023-11-09|15/09/2023|0.0493|0.0564|978000000|985480000|4.8099999427795|1
2023-11-28 12:31:52|05887|27760|AMSU|458.63M|458630000|211.06|548528|-25.91|32|2023-11-29|15/09/2023|||||211.05999755859|1|2023-09-20|15/06/2023|||||180|1
2023-11-28 12:31:59|05888|976461|FORT|311.23M|311230000|151|412738|-28.94|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2023-11-28 12:32:04|05889|1073019|HARVIA|445.52M|445520000|23.88|36583|24.49|27|2024-02-08|15/12/2023||0.3217||37050000|23.879999160767|1|2023-11-02|15/09/2023|0.245|0.2467|34000000|33980000|23.239999771118|1
2023-11-28 12:32:10|05890|6890|FUGR|1.86B|1860000000|16.71|226334|12.16|36|2024-02-29|15/12/2023||||543500000|16.75|1|2023-10-26|15/09/2023|||608900000|548000000|13.880000114441|1
2023-11-28 12:32:15|05891|948633|0J1Z|1.74B|1740000000|3.4|53289|-11.43|30|2024-03-07|15/12/2023||0.035||414010000|3.3900001049042|1|2023-11-02|15/09/2023|0.09|0.09|408000000|407950000|3.4700000286102|1
2023-11-28 12:32:21|05892|958982|XVIVO|8.24B|8240000000|261|43592|36.76|30|2024-01-25|15/12/2023||0.7667||170530000|261.5|1|2023-10-24|15/09/2023|0.1|0.2933|146610000|146870000|226|1
2023-11-28 12:32:27|05893|1050738|WHRW|360.28M|360280000|84.84|985296|-23.84|21|2023-11-28|15/09/2023|||||85.599998474121|1|2023-08-30|15/06/2023|||||83.900001525879|1
2023-11-28 12:32:32|05894|940774|TRMR|210.71M|210710000|144.4|239106|-52.14|19|2024-03-06|15/12/2023||0.0829||98940000|145.10000610352|1|2023-11-22|15/09/2023|0.045|0.0337|76600000|76540000|138.39999389648|1
2023-11-28 12:32:38|05895|1162800|GVS|961.25M|961250000|5.36|89455|54.23|20|2024-03-20|15/12/2023||0.05||109890000|5.3600001335144|1|2023-11-09|15/09/2023|0.05|0.05|99700000|102040000|4.5440001487732|1
2023-11-28 12:32:43|05896|26378|AKTIA|645.11M|645110000|8.9|40943|-11.88|32|2024-02-08|15/12/2023||0.32||75200000|8.8999996185303|1|2023-11-09|15/09/2023|0.34|0.34|75250000|75300000|9.3199996948242|1
2023-11-28 12:32:49|05897|989677|0HA8|2.91B|2910000000|49.3|45|2.72|25|2023-11-28|15/09/2023|||||47.25|1|2023-09-19|15/06/2023|||||47.25|1
2023-11-28 12:32:55|05898|298|PFD|1.10B|1100000000|127.6|576811|18.08|37|2024-01-23|15/12/2023|||||127.59999847412|1|2023-11-16|15/09/2023|||255200000|255200000|131|1
2023-11-28 12:33:00|05899|993275|CSH|483.90M|483900000|79.8|4517286|28.71|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-11-28 12:33:06|05900|989732|0RKF|1.10B|1100000000|31.975|3476|17.77|27|2023-11-15|15/09/2023|||858000000|858000000|29.319999694824|1|2023-07-28|15/06/2023|||925000000|945000000|32.25|1
2023-11-28 12:33:12|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2023-11-28 12:33:22|05902|1177463|VTSCn|3.74B|3740000000|93.5|74989|85.25|15|2024-03-22|15/12/2023||2.46||2490000000|93.550003051758|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.050003051758|1
2023-11-28 12:33:27|05903|948600|0HNZ|1.25B|1250000000|17.1|21580|39.97|25|2024-02-15|15/12/2023|||||17.090000152588|1|2023-10-11|15/09/2023|||191380000|183500000|16.620000839233|1
2023-11-28 12:33:30|05904|948688|0LO9|663.95M|663950000|20.7|63065|-41.97|0||
2023-11-28 12:33:37|05905|26195|SKISb|8.97B|8970000000|114.5|71495|-2.95|42|2023-12-19|15/11/2023||-4.58||226400000|114.5|1|2023-10-03|15/08/2023|-2.65|-2.66|345000000|345200000|112.30000305176|1
2023-11-28 12:33:43|05906|940904|VCP|289.82M|289820000|252|459179|-44.81|31|2023-11-22|15/09/2023|||||302|1|2023-08-30|15/06/2023|||||617|1
2023-11-28 12:33:48|05907|954908|COOR|3.61B|3610000000|37.96|255636|-39.07|31|2024-02-08|15/12/2023||1.21||3180000000|38|1|2023-10-25|15/09/2023|0.8106|0.81|3020000000|2830000000|43.880001068115|1
2023-11-28 12:33:53|05908|942711|TNXT|771.84M|771840000|17|68020|-24.61|28|2023-11-10|15/09/2023|0.19|0.03|87100000|87100000|17.420000076294|1|2023-08-02|15/06/2023|0.12|0.12|96420000|96400000|16.719999313354|1
2023-11-28 12:33:59|05909|15254|RECT|528.85M|528850000|9.44|62988|-36.67|29|2023-10-27|15/09/2023|||132300000||8.5200004577637|1|2023-08-31|15/06/2023|||||10.760000228882|1
2023-11-28 12:34:04|05910|1006463|ALPH|745.79M|745790000|1721.5|102167|-15.04|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-11-28 12:34:11|05911|948745|0MKO|1.24B|1240000000|5.654|88722|12.2|30|2024-02-27|15/12/2023||0.0245||428980000|5.6599998474121|1|2023-11-02|15/09/2023||0.0454|568500000|552160000|5.2300000190735|1
2023-11-28 12:34:16|05912|32424|EMISG|1.23B|1230000000|1920|785585|2.35|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-11-28 12:34:21|05913|7464|VLAN|1.20B|1200000000|28.45|89033|27.86|33|2024-02-22|15/12/2023||1.34||325000000|28.450000762939|1|2023-11-02|15/09/2023|||||25.39999961853|1
2023-11-28 12:34:26|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2023-11-28 12:34:31|05915|28365|GGPL|526.34M|526340000|10.34|16382391|33.33|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-11-28 12:34:36|05916|1166927|VACC|5.96B|5960000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2023-11-28 12:34:41|05917|994376|SVOLb|5.61B|5610000000|54.65|123972|-10.89|27|2023-12-08|15/11/2023|||||54.5|1|2023-09-15|15/08/2023|||||53.950000762939|1
2023-11-28 12:34:48|05918|29838|EMBI|2.74B|2740000000|8.06|163831|20.75|42|2024-02-08|15/12/2023|||||8.0600004196167|1|2023-11-08|15/09/2023|||465000000|465000000|7.8899998664856|1
2023-11-28 12:34:53|05919|954889|CRN|705.63M|705630000|107.031|870423|33.5|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-11-28 12:34:59|05920|29836|ELEN|731.35M|731350000|9.15|137527|-35.7|34|2023-11-14|15/09/2023|||147400000||9.5|1|2023-09-12|15/06/2023|||184300000||10.380000114441|1
2023-11-28 12:35:06|05921|29867|ITMI|1.08B|1080000000|25.5|12435|0.2|36|2023-11-09|15/09/2023|||||24.200000762939|1|2023-07-28|15/06/2023|||||24.89999961853|1
2023-11-28 12:35:12|05922|989750|0O7J|1.21B|1210000000|9.1|3274|0.67|25|2024-02-22|15/12/2023||0.13||244000000|9.0699996948242|1|2023-11-02|15/09/2023|0.12|0.12|224000000|240150000|9.170000076294|1
2023-11-28 12:35:18|05923|1031738|KETL|154.67M|154670000|70.72|1035817|-44.11|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-11-28 12:35:23|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2023-11-28 12:35:29|05925|1052374|NLFSK|3.01B|3010000000|111|17948|-22.79|27|2024-02-15|15/12/2023||0.4||269000000|111|1|2023-11-16|15/09/2023|0.21|0.2|247800000|260500000|121.19999694824|1
2023-11-28 12:35:34|05926|989857|0QEP|1.46B|1460000000|4.45|12095|44.86|30|2024-03-14|15/12/2023||||1150000000|4.4530000686645|1|2023-10-26|15/09/2023|||1120000000|1120000000|4.3520002365112|1
2023-11-28 12:35:40|05927|6919|NSTEc|353.93M|353930000|17.56|24151|-28.65|31|2024-01-25|15/12/2023|||||17.559999465942|1|2023-10-13|15/09/2023|1.52||43100000|15100000|17.260000228882|1
2023-11-28 12:35:47|05928|1010887|BOOZT|7.98B|7980000000|120|190531|13.2|28|2024-02-08|15/12/2023||2.02||2640000000|120.19999694824|1|2023-11-07|15/09/2023|0.61|0.3483|1550000000|1500000000|79.199996948242|1
2023-11-28 12:35:50|05929|28560|CRW|577.44M|577440000|1650|67011|-24.88|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2023-11-28 12:35:56|05930|28050|PCTN|354.23M|354230000|64.97|750319|-25.31|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-11-28 12:36:08|05931|29878|MARR|727.71M|727710000|10.98|85262|-2.1|40|2023-11-14|15/09/2023|||619350000|631000000|11.979999542236|1|2023-08-04|15/06/2023|||576650000|572500000|13.619999885559|1
2023-11-28 12:36:13|05932|28494|ALAPH|202.90M|202900000|37.55|2043547|-11.03|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2023-11-28 12:36:18|05933|28641|RSTP|309.45M|309450000|226|544377|-28.57|22|2023-11-16|15/09/2023|||||202|1|2023-08-16|15/06/2023|||||126|1
2023-11-28 12:36:24|05934|26066|CEVI|4.05B|4050000000|170.4|17380|-22.14|32|2024-02-07|15/12/2023||1.49||175900000|170.39999389648|1|2023-10-25|15/09/2023|1.1|1.1|167900000|167930000|140|1
2023-11-28 12:36:29|05935|6915|BAMN|712.42M|712420000|2.614|935534|15.74|35|2024-02-15|15/12/2023||||3000000|2.6159999370575|1|2023-11-02|15/09/2023|||1570000000|1480000000|1.9830000400543|1
2023-11-28 12:36:35|05936|989867|0KIZ|11.32B|11320000000|85.28|16|-88.05|28|2023-08-16|15/06/2023||4.5||2430000000|94.599998474121|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2023-11-28 12:36:41|05937|993187|SAGAd|12.36B|12360000000|26.6|235037|3.47|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2023-11-28 12:36:46|05938|26405|WITH|162.33M|162330000|0.923|134577|-38.79|35|2024-02-13|15/12/2023||-0.024||37520000|0.92299997806549|1|2023-10-18|15/09/2023|-0.06|-0.0425|34800000|34800000|0.95899999141693|1
2023-11-28 12:36:51|05939|989788|0HV8|2.36B|2360000000|94.9|1112|6.98|24|2023-11-29|15/09/2023|||||95.199996948242|1|2023-09-14|15/06/2023|||||103.69999694824|1
2023-11-28 12:36:57|05940|6601|HFD|485.82M|485820000|224|741416|6.4|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2023-11-28 12:37:02|05941|28486|AVON|243.57M|243570000|805.4|99916|-29.04|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-11-28 12:37:08|05942|1017270|SEDANA|1.88B|1880000000|19.05|155962|-4.63|28|2024-02-15|15/12/2023||-0.18||43000000|19.049999237061|1|2023-10-26|15/09/2023|-0.0687|-0.07|34280000|34000000|18.030000686646|1
2023-11-28 12:37:13|05943|968983|WJG|114.60M|114600000|45.2|1985125|-55.98|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-11-28 12:37:18|05944|949086|ESP|559.39M|559390000|92.7|959033|4.42|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-11-28 12:37:23|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2023-11-28 12:37:27|05946|940860|FDEV|61.14M|61140000|157.8|194600|-86.62|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-11-28 12:37:35|05947|1031111|SPOLS|14.53B|14530000000|125.4|55381|10.56|28|2024-02-09|15/12/2023||3.49||1400000000|125.40000152588|1|2023-10-27|15/09/2023|2.51|2.42|1270000000|1260000000|127.19999694824|1
2023-11-28 12:37:41|05948|989813|0QT8|509.45M|509450000|0.965|129459|-16.84|26|2024-02-22|15/12/2023||0.033|||0.97799998521805|1|2023-10-31|15/09/2023|||||0.88300001621246|1
2023-11-28 12:37:48|05949|989898|0JXF|15.62B|15620000000|189.4|48173|54.84|30|2024-02-01|15/12/2023||3.19||2370000000|190|1|2023-10-19|15/09/2023|-0.1|0.5587|2370000000|1760000000|168.80000305176|1
2023-11-28 12:37:53|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2023-11-28 12:37:59|05951|989897|0MTK|631.92M|631920000|20.5|55854|0|25|2024-02-13|15/12/2023|||||20.5|1|2023-11-09|15/09/2023|||||23.799999237061|1
2023-11-28 12:38:05|05952|28261|DOTD|280.35M|280350000|91.1|573585|-5.5|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2023-11-28 12:38:10|05953|989722|0DTI|8.01B|8010000000|188.8|3002|-33.79|25|2024-02-16|15/12/2023||11.08||2950000000|188.39999389648|1|2023-10-26|15/09/2023|3.4|3.58|3200000000|2990000000|182.69999694824|1
2023-11-28 12:38:17|05954|948959|0Q8P|962.10M|962100000|1.81|27736|-2.19|30|2024-02-28|15/12/2023||0.04||1030000000|1.8099999427795|1|2023-10-31|15/09/2023|0.05|0.05|1170000000|1160000000|1.460000038147|1
2023-11-28 12:38:23|05955|989933|0RD7|8.38B|8380000000|43.69|35335|21.13|30|2024-02-14|15/12/2023||0.93||5460000000|43.840000152588|1|2023-10-26|15/09/2023|3.28|3.44|6310000000|6160000000|34.330001831055|1
2023-11-28 12:38:29|05956|586|YIT|387.66M|387660000|1.86|310506|-31.38|41|2024-02-09|15/12/2023||0.0278||615500000|1.8600000143051|1|2023-11-01|15/09/2023|0.01|0.008|553000000|553000000|1.682000041008|1
2023-11-28 12:38:35|05957|943188|ERGO|701.05M|701050000|1346|810885|3.38|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2023-11-28 12:38:41|05958|955674|IVSO|7.92B|7920000000|175.8|47617|8.48|31|2024-02-16|15/12/2023||1.28||349800000|175.80000305176|1|2023-10-25|15/09/2023|0.88|0.8567|311600000|287270000|182.60000610352|1
2023-11-28 12:38:46|05959|989761|0HDP|10.17B|10170000000|319.8|12373|-6.31|0||
2023-11-28 12:38:52|05960|948973|0QFC|1.16B|1160000000|8.45|11251|20.77|30|2024-02-08|15/12/2023||0.16||713000000|8.4399995803833|1|2023-11-03|15/09/2023|0.12|0.115|578000000|601000000|8.5900001525879|1
2023-11-28 12:38:58|05961|989845|0HDJ|5.76B|5760000000|102.8|2370|-11.49|30|2024-02-14|15/12/2023||||4230000000|102.90000152588|1|2023-11-09|15/09/2023|||4120000000|4040000000|94.150001525879|1
2023-11-28 12:39:04|05962|948793|0NE1|1.69B|1690000000|3.115|81581|158.97|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2.4649999141693|1|2021-09-16|15/06/2021||0.06|514000000|631000000|2.4949998855591|1
2023-11-28 12:39:10|05963|948986|0A37|15.42B|15420000000|112.3|13693|37.54|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2023-11-28 12:39:15|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-11-28 12:39:21|05965|28232|FDPF|269.93M|269930000|961|90748|-33.03|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-11-28 12:39:26|05966|1090524|ARB|45.50M|45500000|8.5|3010745|29.63|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2023-11-28 12:39:33|05967|6838|STEMS|543.00M|543000000|408|205717|-0.61|33|2024-01-30|15/11/2023|||||408|1|2023-09-19|15/08/2023|||||359|1
2023-11-28 12:39:38|05968|6763|HLCL|262.27M|262270000|212.61|155002|-37.83|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-11-28 12:39:45|05969|26009|NOBI|1.42B|1420000000|8.46|793432|-62.89|35|2024-02-06|15/12/2023||-0.15||3330000000|8.710000038147|1|2023-11-02|15/09/2023|-0.1793|-0.04|3100000000|3100000000|7.6900000572205|1
2023-11-28 12:39:50|05970|958973|STORYb|2.92B|2920000000|37.66|167525|-16.74|28|2024-02-15|15/12/2023||-0.3345||941290000|37.659999847412|1|2023-10-31|15/09/2023|-0.055|-0.1022|896000000|896000000|24.360000610352|1
2023-11-28 12:39:57|05971|26097|FINGb|597.98M|597980000|1.04|5877675|-67.91|31|2024-02-15|15/12/2023||0.2435||668830000|1.039999961853|1|2023-10-19|15/09/2023||0.2427||666570000|0.83499997854233|1
2023-11-28 12:40:03|05972|964907|STOG_p|810.96M|810960000|125.6|2970|-17.41|31|2023-11-20|15/09/2023|||||134|1|2023-08-31|15/06/2023|||||139|1
2023-11-28 12:40:09|05973|948980|0QIM|501.20M|501200000|3.55|45057|11.67|30|2024-03-13|15/12/2023||0.085||246000000|3.539999961853|1|2023-11-02|15/09/2023|0.07|0.04|237000000|225930000|3.5899999141693|1
2023-11-28 12:40:15|05974|32421|VLX|548.56M|548560000|305|324065|5.76|27|2023-11-23|15/09/2023|||||297.5|1|2023-08-30|15/06/2023|||||319|1
2023-11-28 12:40:21|05975|1163795|FLNG|1.61B|1610000000|319|248269|-18.17|30|2024-02-29|15/12/2023||0.7179||97400000|30.120000839233|1|2023-11-07|15/09/2023|0.67|0.6728|94600000|93920000|31.229999542236|1
2023-11-28 12:40:27|05976|948751|0ML0|1.81B|1810000000|0.94|145011|-1.04|26|2024-03-14|15/12/2023||0.01||2280000000|0.93999999761581|1|2023-11-15|15/09/2023|0.03|0.04|2210000000|2200000000|0.95999997854233|1
2023-11-28 12:40:32|05977|1072992|ELMRA|2.60B|2600000000|23.9|244161|16.21|28|2024-02-15|15/12/2023||0.9174||490500000|23.89999961853|1|2023-11-01|15/09/2023|0.105|0.13|350000000|350000000|23.840000152588|1
2023-11-28 12:40:38|05978|989941|0MKM|693.73M|693730000|15.74|2460|-6.54|27|2024-02-08|15/12/2023||||760000000|15.720000267029|1|2023-10-19|15/09/2023|||653500000|707000000|17.329999923706|1
2023-11-28 12:40:43|05979|994298|CREADa|8.84B|8840000000|65.2|94188|-24.44|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2023-11-28 12:40:49|05980|28057|JSG|544.76M|544760000|131.4|1402062|35.75|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2023-11-28 12:40:55|05981|968997|GARO|1.70B|1700000000|34|155531|-72.15|30|2024-02-21|15/12/2023||0.425||364000000|34|1|2023-11-10|15/09/2023|-0.19|0.301|304000000|331860000|34.259998321533|1
2023-11-28 12:41:01|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2023-11-28 12:41:06|05983|976471|DOMI|504.95M|504950000|3.37|50482|-6.99|29|2024-02-23|15/12/2023|||||3.3699998855591|1|2023-10-26|15/09/2023|||280000000|282660000|3.25|1
2023-11-28 12:41:12|05984|15212|ECONB|451.20M|451200000|2.52|157105|-14.53|35|2023-10-19|15/09/2023|||||2.2799999713898|1|2023-07-25|15/06/2023|||||2.7750000953674|1
2023-11-28 12:41:17|05985|1173162|WIX|331.48M|331480000|129.75|430554|-11.5|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2023-11-28 12:41:23|05986|949736|AKSOA|20.14B|20140000000|41.14|670853|17.18|36|2024-02-07|15/12/2023||0.619||10050000000|41.180000305176|1|2023-10-30|15/09/2023|2.04|1.11|14300000000|14190000000|42.419998168945|1
2023-11-28 12:41:28|05987|1006174|GEST|1.96B|1960000000|3.41|321892|-3.57|29|2024-02-26|15/12/2023||0.18|||3.4049999713898|1|2023-11-06|15/09/2023|0.11|0.1|2800000000|2950000000|3.6099998950958|1
2023-11-28 12:41:34|05988|989800|0GW8|7.37B|7370000000|65.8|42461|-2.24|30|2024-02-22|15/12/2023||0.4564||2230000000|66.199996948242|1|2023-11-14|15/09/2023|0.3846|0.301|1160000000|1160000000|72.349998474121|1
2023-11-28 12:41:39|05989|989843|0QFA|4.06B|4060000000|106.4|5308|49.3|30|2024-02-02|15/12/2023||4.24||2380000000|106.59999847412|1|2023-11-10|15/09/2023|0.05|0.025|1290000000|1290000000|97.099998474121|1
2023-11-28 12:41:43|05990|989769|0QJX|3.18B|3180000000|10.42|1852|9.3|0||
2023-11-28 12:41:48|05991|958836|OTB|186.98M|186980000|112.2|443796|-1.74|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-11-28 12:41:54|05992|989762|0E64|1.36B|1360000000|127.4|2566|42.11|30|2024-02-15|15/12/2023||0.93|||127.40000152588|1|2023-11-16|15/09/2023|1.85|0.81|479200000||121.19999694824|1
2023-11-28 12:42:00|05993|948850|0NV4|1.08B|1080000000|32.56|1450|-3.65|30|2024-03-12|15/12/2023||||315300000|32.299999237061|1|2023-11-08|15/09/2023|||259300000|257500000|33.150001525879|1
2023-11-28 12:42:06|05994|989888|0MJ1|801.37M|801370000|23.05|1121|-7.57|29|2023-10-30|15/09/2023|||584000000|584000000|20.780000686646|1|2023-09-05|15/06/2023|1.08||623340000|610250000|24.950000762939|1
2023-11-28 12:42:12|05995|948717|0MGL|1.54B|1540000000|12.27|15360|-5.75|30|2024-02-13|15/12/2023|||||12.310000419617|1|2023-10-30|15/09/2023|||296000000||11.470000267029|1
2023-11-28 12:42:19|05996|985183|ACADE|5.42B|5420000000|51.2|147008|2.29|30|2024-02-01|15/12/2023||1.05||4390000000|51.099998474121|1|2023-10-25|15/09/2023|0.79|0.59|3430000000|3430000000|49.439998626709|1
2023-11-28 12:42:24|05997|940911|CREI|377.37M|377370000|86.2|333667|-6.57|22|2023-11-28|15/09/2023|||||86.800003051758|1|2023-08-30|15/06/2023|||||82.900001525879|1
2023-11-28 12:42:28|05998|1122210|SASDQ|222.98M|222980000|0|74000|-85.71|0||
2023-11-28 12:42:34|05999|948988|0QVQ|564.29M|564290000|6.96|14427|13.64|29|2023-10-27|15/09/2023|||456900000||6.7699999809265|1|2023-07-28|15/06/2023|||511650000|489770000|7.4499998092651|1
2023-11-28 12:42:40|06000|989720|0RHA|1.44B|1440000000|13.32|6541|-52.54|30|2024-02-01|15/12/2023||2.44||5040000000|13.520000457764|1|2023-11-15|15/09/2023|-0.925|-1.28|2770000000|2770000000|19.85000038147|1
2023-11-28 12:42:46|06001|431|NVGR|2.69B|2690000000|3.78|791397|-2.08|40|2024-02-13|15/12/2023||0.04||441000000|3.7820000648498|1|2023-10-25|15/09/2023|0.09|0.07|481000000|463500000|3.5160000324249|1
2023-11-28 12:42:51|06002|28039|POLR|433.17M|433170000|452.05|113549|-7.5|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2023-11-28 12:42:58|06003|6904|TOM2|779.12M|779120000|6.03|241848|-24.66|42|2024-02-07|15/12/2023||-0.1623||134340000|6.039999961853|1|2023-10-13|15/09/2023|-0.0606|-0.0732|144160000|144200000|6.9050002098083|1
2023-11-28 12:43:04|06004|6922|WEHA|601.25M|601250000|15.01|52019|9.28|39|2024-02-13|15/12/2023|||||15.010000228882|1|2023-11-01|15/09/2023|1.3||93800000||14.229999542236|1
2023-11-28 12:43:11|06005|52769|DTNOF|953.77M|953770000|10.43|2676|-17.65|30|2024-02-08|15/12/2023||0.0275||174250000|0.98000001907349|1|2023-11-09|15/09/2023|-0.06|-0.0467|141000000|146670000|1.0004999637604|1
2023-11-28 12:43:16|06006|989825|0F07|533.77M|533770000|27.6|1709|9.77|29|2024-01-30|15/11/2023|||||27.450000762939|1|2023-10-02|15/08/2023|||235000000|263300000|27.620000839233|1
2023-11-28 12:43:22|06007|15272|TESB|1.75B|1750000000|27.65|28505|-15.5|36|2023-11-27|15/09/2023|||||28.200000762939|1|2023-08-23|15/06/2023||||1979700000000|30.10000038147|1
2023-11-28 12:43:27|06008|6884|WINEW|23.78M|23780000|32.95|470393|-64.78|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-11-28 12:43:32|06009|6940|PHAR|703.55M|703550000|1.05|5132340|-10.22|32|2023-03-15|15/12/2022||0.01||58290000|1.0889999866486|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2023-11-28 12:43:39|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2023-11-28 12:43:44|06011|1081633|BETCO|12.81B|12810000000|237.5|84611|85.59|21|2024-02-21|15/12/2023||0.26||84030000|237|1|2023-11-15|15/09/2023|0.07|0.19|75400000|75400000|273.5|1
2023-11-28 12:43:49|06012|989912|0RFP|4.74B|4740000000|23.72|10097|-4.52|30|2024-02-06|15/12/2023||0.901||880670000|24.079999923706|1|2023-10-26|15/09/2023|1.02|0.962|882000000|876820000|21.549999237061|1
2023-11-28 12:43:55|06013|1006175|AMBEA|3.91B|3910000000|43.9|374759|-15.34|29|2024-02-08|15/12/2023||0.91||3390000000|43.900001525879|1|2023-11-02|15/09/2023|2.43|2.43|3360000000|3350000000|40.979999542236|1
2023-11-28 12:44:01|06014|989733|0RD1|25.07B|25070000000|450.2|912|3.11|30|2024-02-15|15/12/2023||-0.55||390150000|278.39999389648|1|2023-11-09|15/09/2023|1.5|0.7074|383990000|326860000|278.39999389648|1
2023-11-28 12:44:07|06015|26164|ORES|4.37B|4370000000|98.5|25942|-12.24|35|2024-01-26|15/12/2023|||||98.5|1|2023-10-10|15/09/2023|||||96|1
2023-11-28 12:44:13|06016|958925|KAMBI|4.93B|4930000000|162.2|64875|-12.12|25|2024-02-21|15/12/2023||0.2841||50100000|162.19999694824|1|2023-11-01|15/09/2023|0.1184|0.0822|42050000|42060000|159.89999389648|1
2023-11-28 12:44:17|06017|1129422|CLOEF|501.95M|501950000|18.31|2773|55|0||
2023-11-28 12:44:38|06018|1024871|DOVA|232.97M|232970000|2.955|395225|-54.99|28|2024-02-12|15/12/2023|||||2.954999923706|1|2023-11-08|15/09/2023|||96700000|106000000|3.4900000095367|1
2023-11-28 12:44:45|06019|989918|0R40|1.32B|1320000000|4.92|1557|2.6|30|2024-03-14|15/12/2023||||66500000|5.5300002098083|1|2023-11-14|15/09/2023|||68100000|67900000|5.5300002098083|1
2023-11-28 12:44:51|06020|960687|RGLR|152.92M|152920000|30.18|2270122|-49.33|23|2023-11-09|15/09/2023|||||27.35000038147|1|2023-09-12|15/06/2023|||||44.650001525879|1
2023-11-28 12:44:56|06021|1170132|MOONM|625.11M|625110000|182.18|778396|14.1|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-11-28 12:45:02|06022|964903|ST5G|391.52M|391520000|27.7|12937|-37.84|26|2023-10-18|15/09/2023|||92400000|92400000|25.299999237061|1|2023-07-24|15/06/2023|||102700000|92100000|33.200000762939|1
2023-11-28 12:45:09|06023|948496|0A0F|884.57M|884570000|5.26|22042|0|30|2024-02-08|15/12/2023||0.09||72000000|5.25|1|2023-11-01|15/09/2023|0.13|0.17|71200000|71000000|7.4200000762939|1
2023-11-28 12:45:15|06024|999061|HOME|775.25M|775250000|10.43|51542|26.09|26|2024-02-22|15/12/2023|||||10.460000038147|1|2023-11-28|15/09/2023|||||10.430000305176|1
2023-11-28 12:45:19|06025|989909|0FS8|5.78B|5780000000|13.685|33171|-13.7|0||
2023-11-28 12:45:25|06026|989680|0DJI|17.08B|17080000000|11.04|50838|-5.68|30|2024-02-08|15/12/2023||0.21||3020000000|11.069999694824|1|2023-11-17|15/09/2023|0.1|0.21||3000000000|10.560000419617|1
2023-11-28 12:45:32|06027|7298|SQZ|860.03M|860030000|219.45|780102|-28.42|20|2023-11-27|15/09/2023|||||222|1|2023-09-19|15/06/2023|||||268|1
2023-11-28 12:45:38|06028|26083|DUNI|4.93B|4930000000|105.4|73707|14.13|32|2024-02-09|15/12/2023||||2080000000|105.40000152588|1|2023-10-24|15/09/2023|3.02|2.31|1940000000|2030000000|99.300003051758|1
2023-11-28 12:45:44|06029|989681|0DJV|982.58M|982580000|4.798|64369|-12.75|28|2024-03-14|15/12/2023||0.02||182000000|4.789999961853|1|2023-11-16|15/09/2023|0.00|-0.07|174400000|167230000|4.4800000190735|1
2023-11-28 12:45:55|06030|940869|AO|480.14M|480140000|83.3|684988|31.2|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2023-11-28 12:46:00|06031|961119|TBIIF|76.58M|76580000|7.52|1483|-50|0||
2023-11-28 12:46:06|06032|989738|0HY2|1.38B|1380000000|8.89|401|16.64|29|2023-11-20|15/09/2023|||420700000|425130000|7.3600001335144|1|2023-09-01|15/06/2023|||425880000|480930000|7.3600001335144|1
2023-11-28 12:46:13|06033|985139|PDXI|22.12B|22120000000|209.4|97833|8.2|28|2024-02-06|15/12/2023||2.13||939360000|209.80000305176|1|2023-10-26|15/09/2023|0.66|1.07|426000000|471960000|188.69999694824|1
2023-11-28 12:46:19|06034|1169494|AKH|2.66B|2660000000|3.8|5583702|-72|12|2024-02-15|15/12/2023|||||3.8020000457764|1|2023-11-02|15/09/2023|||||3.3699998855591|1
2023-11-28 12:46:26|06035|27828|EUA|55.86M|55860000|1.95|5641072|-55.56|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-11-28 12:46:32|06036|26402|FIA1S|702.47M|702470000|0.0344|10264952|-92.38|38|2024-02-16|15/12/2023||0.0004||754920000|0.03449999913573|1|2023-10-23|15/09/2023|0.005|0.0045|817300000|805210000|0.31479999423027|1
2023-11-28 12:46:37|06037|28134|CAML|293.32M|293320000|167.6|431591|-31.09|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-11-28 12:46:43|06038|1056288|SBOE|649.55M|649550000|41.07|416|-34.49|29|2023-11-22|15/09/2023|||143000000||42.5|1|2023-08-24|15/06/2023|||147400000|147000000|54.700000762939|1
2023-11-28 12:46:49|06039|1010692|KAMUX|214.46M|214460000|5.36|42969|1.13|28|2024-03-01|15/12/2023||0.1275||238000000|5.3600001335144|1|2023-11-10|15/09/2023|0.12|0.1275|282400000|272600000|5.8899998664856|1
2023-11-28 12:46:55|06040|989768|0QS9|818.33M|818330000|6.615|252|46.43|28|2024-02-22|15/12/2023||||168900000|6.1500000953674|1|2023-11-15|15/09/2023|||178500000|102500000|6.1500000953674|1
2023-11-28 12:47:00|06041|532|AGFB|219.85M|219850000|1.42|166665|-48.52|35|2024-03-06|15/12/2023||||315900000|1.432000041008|1|2023-11-15|15/09/2023|||291000000|301200000|1.6740000247955|1
2023-11-28 12:47:06|06042|27740|OGN|391.62M|391620000|3.5|15512|-6.67|34|2023-11-16|15/10/2023|||532500000|532500000|3.1500000953674|1|2023-09-26|15/07/2023|||||3.1500000953674|1
2023-11-28 12:47:12|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|7.4|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2023-11-28 12:47:19|06044|29870|JUVE|631.87M|631870000|0.25|5793834|-11.59|31|2023-11-27|15/09/2023|||||0.25180000066757|1|2023-09-15|15/06/2023|||||0.32100000977516|1
2023-11-28 12:47:25|06045|989893|0FM1|940.90M|940900000|2.666|22758|-3.8|29|2023-10-30|15/09/2023|0.06||454000000|521000000|2.6659998893738|1|2023-07-27|15/06/2023|||625000000|625000000|3.4779999256134|1
2023-11-28 12:47:31|06046|14161|SRS|1.39B|1390000000|1.465|7863988|11.82|41|2024-03-11|15/12/2023||-0.0015||2290000000|1.4659999608993|1|2023-11-08|15/09/2023|0.13|0.0176|3050000000|2290000000|1.3609999418259|1
2023-11-28 12:47:37|06047|1116048|SBBd|6.40B|6400000000|3.88|1528310|-78.18|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2023-11-28 12:47:43|06048|989726|0DUK|308.83M|308830000|11.27|1811|-11.38|28|2023-10-26|15/09/2023|||||10.109999656677|1|2023-07-28|15/06/2023|||208700000||12.210000038147|1
2023-11-28 12:47:48|06049|1167617|RENEW|376.69M|376690000|8.9|895940|-85.62|18|2024-02-13|15/12/2023||-4.6||36600000|8.9300003051758|1|2023-11-07|15/09/2023|-2.26|-2.29|85550000|87230000|10.199999809265|1
2023-11-28 12:47:55|06050|989700|0RCY|5.46B|5460000000|33.9|12559|32.02|30|2024-02-08|15/12/2023||0.59||4400000000|33.950000762939|1|2023-10-24|15/09/2023|1.45|1.39|4490000000|4380000000|28.60000038147|1
2023-11-28 12:48:00|06051|29964|ZV|1.14B|1140000000|12.86|84221|-7.75|33|2023-11-07|15/09/2023|||161050000|161000000|12.39999961853|1|2023-07-28|15/06/2023|||186800000|186800000|16.159999847412|1
2023-11-28 12:48:07|06052|26307|NTGNT|6.07B|6070000000|285.5|29063|23.16|34|2024-02-29|15/12/2023||4.72||2230000000|285.5|1|2023-10-31|15/09/2023|4.85|4.95|1960000000|1960000000|271|1
2023-11-28 12:48:13|06053|964562|ADNGk|636.38M|636380000|97.6|5520|-28.92|30|2023-11-14|15/09/2023|||287400000|286700000|94.199996948242|1|2023-08-14|15/06/2023|-1.18||270100000||102|1
2023-11-28 12:48:17|06054|963706|CMCX|245.06M|245060000|88.4|443138|-61.92|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2023-11-28 12:48:23|06055|1097842|RENX|19.49M|19490000|20|69827|-66.67|14|2024-03-28|15/12/2023||-0.05||1110000|20|1|2023-11-14|15/09/2023|-0.055|-0.0525|459000|715000|37.5|1
2023-11-28 12:48:27|06056|32250|MVC|1.26B|1260000000|8.28|21323|16.71|27|2023-10-25|15/09/2023|||137000000|132470000|7.5199999809265|1|2023-07-25|15/06/2023|-0.21||85600000|85500000|7.3899998664856|1
2023-11-28 12:48:32|06057|52767|HXGCF|463.06M|463060000|24.64|9034|-18.52|0||
2023-11-28 12:48:37|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2023-11-28 12:48:43|06059|985180|M8G|164.03M|164030000|1.03|39303|-47.9|27|2024-02-29|15/12/2023||0.0417||81920000|1.0160000324249|1|2023-11-30|15/09/2023||0.0239||77560000|1.0160000324249|1
2023-11-28 12:48:48|06060|954906|ALIG|8.55B|8550000000|80|67062|37.73|30|2024-02-12|15/12/2023||2.48||1760000000|79.900001525879|1|2023-10-24|15/09/2023|1.32|1.43|1730000000|1730000000|62|1
2023-11-28 12:48:53|06061|28201|JDG|626.85M|626850000|9454|11548|20|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-11-28 12:49:00|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2023-11-28 12:49:06|06063|989900|0NFS|231.71M|231710000|4.7|193|-16.5|27|2023-11-13|15/09/2023|||839050000||5.9200000762939|1|2023-09-12|15/06/2023|||887100000||5.9200000762939|1
2023-11-28 12:49:23|06064|18938|CIRI|450.19M|450190000|0.4295|858856|-0.6|28|2023-11-27|15/09/2023|||||0.41150000691414|1|2023-07-31|15/06/2023|||||0.40599998831749|1
2023-11-28 12:49:29|06065|1155961|SNL|1.33B|1330000000|38.05|20448|9.93|21|2024-02-08|15/12/2023|||||38.049999237061|1|2023-11-09|15/09/2023|||237600000|237600000|37.799999237061|1
2023-11-28 12:49:35|06066|955682|MITRA|81.55M|81550000|1.19|193026|-73.09|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2023-11-28 12:49:40|06067|1155850|KFASTb|3.74B|3740000000|14.95|238433|-25.29|22|2024-02-15|15/12/2023||0.12||142050000|15.039999961853|1|2023-11-09|15/09/2023|0.12|0.13|120000000|126050000|13.689999580383|1
2023-11-28 12:49:48|06068|948739|0MJT|853.43M|853430000|3.795|11700|15.9|30|2024-02-29|15/12/2023||0.1289|||3.789999961853|1|2023-10-19|15/09/2023|0.1077|0.1098|193500000|193970000|3.6300001144409|1
2023-11-28 12:49:54|06069|940856|ABDP|371.54M|371540000|1620|41772|1.86|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-11-28 12:50:00|06070|26094|FAG|10.92B|10920000000|62|98417|40.47|32|2024-02-16|15/12/2023||0.82||2103000000|62|1|2023-10-27|15/09/2023||0.81||2105000000|49.400001525879|1
2023-11-28 12:50:05|06071|26248|CBRAIN|4.67B|4670000000|243|33543|36.8|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-11-28 12:50:13|06072|14104|IQE|189.71M|189710000|19.73|2605439|-60.64|32|2023-11-27|15/09/2023|||||19.719999313354|1|2023-09-12|15/06/2023||-0.47||94000000|16.459999084473|1
2023-11-28 12:50:18|06073|1052370|BIOAb|21.74B|21740000000|246.2|99696|-26.48|28|2024-02-14|15/12/2023||-0.8||28000000|245.39999389648|1|2023-11-08|15/09/2023|1.41|1.4|209100000|208400000|216.80000305176|1
2023-11-28 12:50:25|06074|989775|0K96|706.77M|706770000|2.91|85076|-8.18|30|2024-02-26|15/12/2023||-0.0582||194000000|2.9100000858307|1|2023-11-28|15/09/2023||-0.0974||170080000|2.9100000858307|1
2023-11-28 12:50:30|06075|942332|KAPE|1.21B|1210000000|285|3677161|13.32|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2023-11-28 12:50:41|06076|942376|SAGA|171.56M|171560000|120.74|296194|24.55|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2023-11-28 12:50:49|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2023-11-28 12:50:55|06078|49841|BWLPG|21.84B|21840000000|156.7|570713|86.74|38|2024-02-27|15/12/2023||1.18||260130000|157.39999389648|1|2023-11-14|15/09/2023|0.85|0.9087|226910000|219880000|168.60000610352|1
2023-11-28 12:51:00|06079|997807|CASHP|768.73M|768730000|0.52|449406|-17.43|29|2024-02-28|15/12/2023||0.02||453200000|0.51999998092651|1|2023-10-27|15/09/2023|0.02|0.02|518500000|509050000|0.51999998092651|1
2023-11-28 12:51:06|06080|989943|0G29|293.79M|293790000|14.28|237|7.2|29|2023-11-24|15/09/2023|-0.11||173400000|161000000|21.60000038147|1|2023-08-10|15/06/2023|||180350000||21.60000038147|1
2023-11-28 12:51:11|06081|7284|NUM|388.63M|388630000|343|209891|93.13|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2023-11-28 12:51:20|06082|989993|0N0B|40.35B|40350000000|95.95|592|-21.52|0||
2023-11-28 12:51:25|06083|1153071|CMCOM|244.24M|244240000|8.3|22557|-37.13|18|2024-02-15|15/12/2023||-0.32||162500000|8.25|1|2023-10-26|15/09/2023|||63000000|63000000|8.5050001144409|1
2023-11-28 12:51:30|06084|958918|HNSA|1.32B|1320000000|25.06|277910|-53.04|30|2024-02-02|15/12/2023||-3.85||43040000|25.120000839233|1|2023-10-26|15/09/2023|-4.78|-3.98|22800000|41130000|27.840000152588|1
2023-11-28 12:51:41|06085|948747|0MKT|699.51M|699510000|8.93|11869|-5.81|29|2023-11-21|15/09/2023|0.02|0.25|1070000000|1010000000|8.710000038147|1|2023-07-27|15/06/2023|0.26|0.31|1050000000|1050000000|8.6199998855591|1
2023-11-28 12:51:47|06086|989785|0QWN|889.85M|889850000|0.527|213073|-3.64|29|2023-11-15|15/09/2023|||1710000000|1710000000|0.52999997138977|1|2023-07-26|15/06/2023|||1910000000|1970000000|0.49000000953674|1
2023-11-28 12:51:52|06087|19717|ALCLS|191.13M|191130000|2.66|346109|11.06|34|2024-03-11|15/12/2023||-0.2634||1640000|2.670000076294|1|2023-11-06|15/09/2023|-0.2901|-0.3903|1540000|3340000|2.6960000991821|1
2023-11-28 12:52:05|06088|1115207|LIMET|4.01B|4010000000|298|8423|55.68|24|2024-02-23|15/12/2023||1.78||155110000|302|1|2023-10-19|15/09/2023|1.38|1.38|133500000|133500000|270|1
2023-11-28 12:52:10|06089|1155593|ASA|1.03B|1030000000|1.23|1465696|-81.47|23|2023-11-29|15/09/2023||0.0778||469960000|1.2339999675751|1|2023-08-24|15/06/2023|-0.2115|-0.4033|361720000|361720000|4.5749998092651|1
2023-11-28 12:52:16|06090|1167070|LINK|4.64B|4640000000|15.16|942365|86|18|2024-02-15|15/12/2023||0.14||1630000000|15.159999847412|1|2023-11-07|15/09/2023|0.095||1600000000|1540000000|12.220000267029|1
2023-11-28 12:52:21|06091|28455|AVCT|390.18M|390180000|137.12|1706810|27.27|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2023-11-28 12:52:28|06092|29858|IF|812.21M|812210000|15.48|148249|17.86|40|2024-02-08|15/12/2023|||||15.479999542236|1|2023-11-22|15/09/2023|||163850000|162000000|15.609999656677|1
2023-11-28 12:52:34|06093|33698|IBABb|321.47M|321470000|11|994|-19.78|26|2023-11-16|15/09/2023|||||11.60000038147|1|2023-08-31|15/06/2023|||||12.89999961853|1
2023-11-28 12:52:40|06094|955882|GREG|868.56M|868560000|28.98|56734|-10.24|24|2023-11-28|15/09/2023||||129100000|28.940000534058|1|2023-09-25|15/06/2023|||30200000|69600000|23.739999771118|1
2023-11-28 12:52:47|06095|25674|YNGa|637.32M|637320000|1090|25683|-4.78|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-11-28 12:52:52|06096|1096236|FCH|126.34M|126340000|35.72|196370|-32.28|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2023-11-28 12:52:57|06097|992769|LUCEL|186.46M|186460000|120.81|213814|34.75|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-11-28 12:53:03|06098|954921|TNOM|243.90M|243900000|5.37|78108|-41.26|29|2024-02-05|15/12/2023||0.0633||30830000|5.3699998855591|1|2023-10-20|15/09/2023|0.03|0.04|28300000|28070000|4.4549999237061|1
2023-11-28 12:53:08|06099|1156935|QFUEL|805.59M|805590000|4.75|58340|-17.7|23|2024-02-28|15/12/2023||||29000000|4.75|1|2023-11-15|15/09/2023||||29000000|4.8819999694824|1
2023-11-28 12:53:15|06100|1117820|NB2|677.27M|677270000|24.3|57576|182.32|6|2021-11-16|15/12/2020|-3.75||14900000||102.59999847412|1|2021-11-16|15/12/2019|-0.73||8640000||102.59999847412|1
2023-11-28 12:53:21|06101|989690|0DME|489.76M|489760000|2.255|250|10.42|29|2023-11-09|15/09/2023|||41300000||2.6500000953674|1|2023-07-27|15/06/2023|||43200000||2.6500000953674|1
2023-11-28 12:53:27|06102|100242|LRES|506.77M|506770000|6.06|48844|37.9|29|2023-11-24|15/09/2023|||22650000|21450000|5.7399997711182|1|2023-07-28|15/06/2023|||24350000|24350000|6.0599999427795|1
2023-11-28 12:53:34|06103|989744|0GQE|8.03B|8030000000|127|21266|60.85|30|2024-03-13|15/01/2024||4.64||3060000000|126.80000305176|1|2023-12-06|15/10/2023||2.33||2420000000|126.80000305176|1
2023-11-28 12:53:39|06104|1167214|SOLPW|279.27M|279270000|3|286934|-36.25|15|2024-02-22|15/12/2023|||||3.0099999904633|1|2023-12-06|15/09/2023||||111000000|3.0099999904633|1
2023-11-28 12:53:45|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2023-11-28 12:53:51|06106|1161148|PEXIP|2.5B|2500000000|24.1|157412|100.81|20|2024-02-14|15/12/2023||0.3775||287890000|24.239999771118|1|2023-11-01|15/09/2023|-0.24|-0.2301|214860000|205870000|18.14999961853|1
2023-11-28 12:53:55|06107|978741|HOTC|504.02M|504020000|366.3|484156|136.77|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-11-28 12:54:02|06108|949751|BACTIb|2.24B|2240000000|63.9|7453|-44.63|30|2024-02-08|15/12/2023|||||63.900001525879|1|2023-10-27|15/09/2023|||||54.5|1
2023-11-28 12:54:08|06109|1050740|ROVIO|703.13M|703130000|9.23|3080|52.4|28|2024-02-15|15/12/2023||0.105||82900000|9.2299995422363|1|2023-10-27|15/09/2023||0.11||78800000|9.1899995803833|1
2023-11-28 12:54:12|06110|989945|0OHK|17.02B|17020000000|317.5|726|10.16|0||
2023-11-28 12:54:18|06111|1010890|REMEDY|366.26M|366260000|27.1|9564|11.37|22|2024-02-09|15/12/2023||-0.29||8330000|27.10000038147|1|2023-10-31|15/09/2023|-0.33|-0.1867|7800000|8900000|29.049999237061|1
2023-11-28 12:54:24|06112|6894|VASN|331.72M|331720000|19.34|8836|-10.28|32|2024-02-15|15/12/2023|||||19.340000152588|1|2023-10-26|15/09/2023|||||17.200000762939|1
2023-11-28 12:54:29|06113|6988|BMPS|3.75B|3750000000|2.973|21376541|66.35|42|2024-02-09|15/12/2023||0.0262|||2.9879999160767|1|2023-11-09|15/09/2023|0.254|0.1514|953000000|947000000|2.6730000972748|1
2023-11-28 12:54:33|06114|1131555|FASTN|501.11M|501110000|26.3|16390|-21.36|16|2023-10-12|15/09/2023|||15200000|17000000|28.450000762939|1|2023-08-17|15/06/2023|||12800000|15230000|28.200000762939|1
2023-11-28 12:54:38|06115|27797|IGRI|143.77M|143770000|147.88|73405|32.58|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2023-11-28 12:54:43|06116|964629|D6HG|439.07M|439070000|52.7|3884|-21.55|30|2024-02-20|15/12/2023||0.87||127700000|52.700000762939|1|2023-11-21|15/09/2023|0.83|0.91|122800000|123900000|53.299999237061|1
2023-11-28 12:54:49|06117|1163853|SOLG|463.19M|463190000|9|191370|-45.45|19|2024-02-14|15/12/2023|||||0.15500000119209|1|2023-11-14|15/09/2023|-0.0027||||0.16500000655651|1
2023-11-28 12:54:55|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2023-11-28 12:54:59|06119|1062588|ADMCM|205.94M|205940000|41.3|12180|-15.14|25|2024-01-12|15/12/2023||0.368||8340000|40.950000762939|1|2023-11-28|15/09/2023||0.4231||8430000|41.200000762939|1
2023-11-28 12:55:06|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2023-11-28 12:55:11|06121|49840|BWO|3.93B|3930000000|21.72|283408|-11.39|39|2024-02-28|15/12/2023||0.1301||145980000|21.659999847412|1|2023-11-16|15/09/2023|0.158|0.1279|156000000|145310000|23.079999923706|1
2023-11-28 12:55:17|06122|948950|0Q2F|713.91M|713910000|0.0123|513516|0|30|2024-02-22|15/12/2023|||||0.00999999977648|1|2023-10-25|15/09/2023|||1710000000|1780000000|0.00999999977648|1
2023-11-28 12:55:23|06123|1014091|BONEX|11.00B|11000000000|169|134486|88.08|28|2024-02-15|15/12/2023||||163000000|168.69999694824|1|2023-10-26|15/09/2023|||158200000|158130000|115.69999694824|1
2023-11-28 12:55:29|06124|27861|IOMG|177.82M|177820000|158.5|173884|35.51|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-11-28 12:55:35|06125|989755|0E3C|320.12M|320120000|5.87|2505|-35.2|29|2023-11-09|15/09/2023|||122200000|122200000|5.9099998474121|1|2023-08-02|15/06/2023|||148150000|148300000|6.6700000762939|1
2023-11-28 12:55:39|06126|1165852|VZUG|400.5M|400500000|66.6|1700|-23.93|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2023-11-28 12:55:45|06127|6931|BRUN|576.55M|576550000|11.34|55915|19.63|34|2024-02-16|15/12/2023||||361000000|11.420000076294|1|2023-11-03|15/09/2023|||341800000|342000000|13.39999961853|1
2023-11-28 12:55:51|06128|942435|XXL|1.41B|1410000000|0.84|7894586|-80.52|36|2024-02-08|15/12/2023||-0.0608||2290000000|0.84399998188019|1|2023-10-27|15/09/2023|-0.08|-0.0671|1980000000|2120000000|0.68099999427795|1
2023-11-28 12:55:57|06129|1073107|BSGR|306.41M|306410000|3.64|67717|-27.17|21|2023-11-06|15/09/2023||||556000000|3.6349999904633|1|2023-08-21|15/06/2023|||558000000|558000000|3.9100000858307|1
2023-11-28 12:56:02|06130|1168037|HPUR|2.49B|2490000000|8.84|481343|-64.8|17|2024-02-13|15/12/2023||-0.665||493170000|8.960000038147|1|2023-11-07|15/09/2023|-0.7|-0.7|380000000|380000000|10.680000305176|1
2023-11-28 12:56:08|06131|1084935|CALTX|5.21B|5210000000|96.7|254214|2.2|27|2024-02-22|15/12/2023||0.0814||392540000|96.699996948242|1|2023-11-07|15/09/2023|-0.17|-0.7136|294600000|325230000|92.599998474121|1
2023-11-28 12:56:12|06132|1156936|BWE|6.37B|6370000000|24.1|281642|-7.84|17|2024-02-28|15/12/2023||0.18||218300000|24.10000038147|1|2023-11-16|15/09/2023|0.00|0.004|88000000|89800000|28.75|1
2023-11-28 12:56:19|06133|989923|0Q92|2.63B|2630000000|28.3|1200|12.81|30|2024-02-13|15/12/2023||1.76||1510000000|33.900001525879|1|2023-11-09|15/09/2023|0.21|0.195|437000000|437000000|33.900001525879|1
2023-11-28 12:56:25|06134|1155599|SCFG|1.49B|1490000000|24|31754|36.9|21|2023-11-29|15/09/2023||||206200000|24|1|2023-08-30|15/06/2023|||201300000|201100000|24.450000762939|1
2023-11-28 12:56:31|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-11-28 12:56:52|06136|1096189|EG7|1.59B|1590000000|17.9|433879|-28.75|26|2024-02-13|15/12/2023||0.7||535930000|17.89999961853|1|2023-11-14|15/09/2023|0.11|0.485|517000000|526200000|20.89999961853|1
2023-11-28 12:57:03|06137|989926|0QVR|3.70B|3700000000|56.6|2691|-7.47|30|2024-02-09|15/12/2023||1.1||3150000000|49.549999237061|1|2023-10-26|15/09/2023|1.16|1.2|3310000000|3380000000|49.549999237061|1
2023-11-28 12:57:08|06138|1167500|IMPsdba|5.01B|5010000000|17.8|63485|-57.81|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-11-28 12:57:14|06139|1170369|DSNO|74.54M|74540000|0.498|187036|-80.64|13|2024-02-15|15/12/2023||0.2||302500000|0.49799999594688|1|2023-10-26|15/09/2023|-0.06|0.1|228200000|230000000|0.79799997806549|1
2023-11-28 12:57:19|06140|1161256|EXLn|65.4M|65400000|2.48|24624|-16.94|13|2023-11-14|15/09/2023|||||2.1800000667572|1|2023-08-16|15/06/2023|||||2.6300001144409|1
2023-11-28 12:57:26|06141|32191|ADXR|553.76M|553760000|1.26|144322|36.81|31|2023-11-28|15/09/2023|||||1.2580000162125|1|2023-09-25|15/06/2023|||||1.2760000228882|1
2023-11-28 12:57:31|06142|14073|SLN|369.36M|369360000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2023-11-28 12:57:36|06143|996543|ONCO|820.37M|820370000|8.6|278511|-42.91|29|2024-02-27|15/12/2023||-0.98||28960000|8.6020002365112|1|2023-11-08|15/09/2023||-0.96||27390000|7.2779998779297|1
2023-11-28 12:57:42|06144|101072|601360|62.44B|62440000000|8.93|78811788|30.03|28|2023-10-28|15/09/2023|||||8.9099998474121|1|2023-08-31|15/06/2023|||||11.270000457764|1
2023-11-28 12:57:48|06145|101076|601288|918.09B|918090000000|3.64|297520770|26.48|30|2024-03-29|15/12/2023||0.1733||162170000000|3.6500000953674|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|3.6199998855591|1
2023-11-28 12:57:53|06146|100727|600585|89.60B|89600000000|23.51|15278266|-17.26|30|2024-03-21|15/12/2023||0.76||18224000000|23.510000228882|1|2023-10-27|15/09/2023|0.42|0.41|33610000000||24.079999923706|1
2023-11-28 12:57:59|06147|101062|601169|95.99B|95990000000|4.52|53598171|6.32|29|2023-10-31|15/09/2023|0.28|0.29|16330000000|15780000000|4.5199999809265|1|2023-08-31|15/06/2023|0.305|0.27|17580000000|17010000000|4.460000038147|1
2023-11-28 12:58:04|06148|9217|601988|764.24B|764240000000|3.97|182787275|27.16|30|2024-03-29|15/12/2023||0.2||140950000000|3.9700000286102|1|2023-10-30|15/09/2023|0.19|0.19|151230000000|142850000000|3.8900001049042|1
2023-11-28 12:58:10|06149|101079|601328|315.47B|315470000000|5.77|86981595|23.52|30|2024-03-29|15/12/2023||0.2733||58890000000|5.7699999809265|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|5.8400001525879|1
2023-11-28 12:58:15|06150|100290|600019|134.87B|134870000000|6.26|82388817|10.59|29|2023-10-25|15/09/2023|0.17|0.1565|85160000000|67700000000|5.8000001907349|1|2023-08-31|15/06/2023|0.12|0.12|91340000000|91340000000|6.1100001335144|1
2023-11-28 12:58:21|06151|101143|601998|160.01B|160010000000|5.41|31967820|6.93|30|2024-03-27|15/12/2023||0.21|||5.4099998474121|1|2023-10-26|15/09/2023|0.25|0.3||52741000000|5.5700001716614|1
2023-11-28 12:58:27|06152|101119|601800|51.52B|51520000000|7.72|39166800|-12.19|30|2024-03-28|15/12/2023||0.31|||7.7199997901917|1|2023-10-30|15/09/2023|0.28|0.33|181910000000|185650000000|8.210000038147|1
2023-11-28 12:58:33|06153|101137|601939|1.03T|1030000000000|6.37|84317611|14.39|30|2024-03-26|15/12/2023||0.3467||190370000000|6.3699998855591|1|2023-10-26|15/09/2023|0.35|0.35|182470000000|186230000000|6.3800001144409|1
2023-11-28 12:58:39|06154|101122|601818|118.53B|118530000000|2.89|99310739|-2.36|30|2024-03-22|15/12/2023||0.19|||2.9000000953674|1|2023-10-30|15/09/2023|0.19|0.17|35720000000||3|1
2023-11-28 12:58:45|06155|101099|601628|864.05B|864050000000|30.53|12544626|-8.6|30|2024-03-21|15/12/2023||0.11||174130000000|30.530000686646|1|2023-10-26|15/09/2023|-0.01|-0.01|108680000000|108680000000|33.930000305176|1
2023-11-28 12:58:49|06156|100303|600036|642.12B|642120000000|29.16|45065245|-10.96|30|2024-03-22|15/12/2023||1.21||78040000000|29.159999847412|1|2023-10-27|15/09/2023|1.51|1.48|81770000000|83470000000|31.5|1
2023-11-28 12:58:54|06157|995189|001979|98.58B|98580000000|10.88|39952787|-27.61|30|2024-03-19|15/12/2023||0.3686||79390000000|10.880000114441|1|2023-10-31|15/09/2023|0.16|0.165|24390000000|24390000000|10.880000114441|1
2023-11-28 12:59:00|06158|100287|600016|106.11B|106110000000|3.84|66722375|9.37|30|2024-03-29|15/12/2023||0.19|||3.8399999141693|1|2023-10-30|15/09/2023|0.3|0.22|||3.6600000858307|1
2023-11-28 12:59:06|06159|101097|601601|150.55B|150550000000|24.7|28712572|3.48|30|2024-03-25|15/12/2023||0.605||153654000000|24.700000762939|1|2023-10-27|15/09/2023|0.5|0.73|||28.510000228882|1
2023-11-28 12:59:11|06160|20245|600028|438.21B|438210000000|5.46|120714822|21.16|30|2024-03-25|15/12/2023||0.15||852230000000|5.460000038147|1|2023-10-25|15/09/2023|0.149|0.13|876260000000|838960000000|5.6100001335144|1
2023-11-28 12:59:16|06161|101083|601390|78.86B|78860000000|5.7|93242730|-2.4|30|2024-03-29|15/12/2023||0.4|||5.6999998092651|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||6.2300000190735|1
2023-11-28 12:59:22|06162|101064|601186|54.48B|54480000000|7.64|49304359|-2.55|30|2024-03-29|15/12/2023||0.68|||7.6300001144409|1|2023-10-31|15/09/2023|0.38|0.52|265400000000|299760000000|7.9800000190735|1
2023-11-28 12:59:27|06163|8575|601088|450.87B|450870000000|30.99|19234761|3.27|30|2024-03-22|15/12/2023||0.6649||90540000000|30.989999771118|1|2023-10-27|15/09/2023|0.75|0.6408|83030000000|83050000000|30.549999237061|1
2023-11-28 12:59:33|06164|101103|601668|210.44B|210440000000|5.01|143007803|-12.54|29|2023-10-27|15/09/2023|0.35|0.35|557910000000|557930000000|5.210000038147|1|2023-08-31|15/06/2023|0.34|0.34|588500000000|588500000000|5.6199998855591|1
2023-11-28 12:59:39|06165|100310|600050|144.63B|144630000000|4.37|180920881|6.24|30|2024-03-15|15/12/2023||0.03||194072000000|4.3699998855591|1|2023-10-25|15/09/2023|0.07|0.07|89860000000|89860000000|4.6799998283386|1
2023-11-28 12:59:46|06166|944122|000002|89.01B|89010000000|11.75|74693076|-32.16|30|2024-03-25|15/12/2023||0.5857||179330000000|11.75|1|2023-10-27|15/09/2023|0.31|0.3008|89420000000|116450000000|11.569999694824|1
2023-11-28 12:59:50|06167|100989|600900|553.23B|553230000000|22.5|47821002|3.67|29|2023-10-30|15/09/2023|0.5167|0.4426|26880000000|21380000000|22.239999771118|1|2023-08-31|15/06/2023|0.3127|0.3177|15580000000|15580000000|21.969999313354|1
2023-11-28 12:59:56|06168|100299|600030|220.62B|220620000000|21.61|77204546|12.09|30|2024-03-21|15/12/2023||0.3563||18720000000|21.610000610352|1|2023-10-30|15/09/2023|0.33|0.4085|14310000000|17840000000|22.030000686646|1
2023-11-28 13:00:10|06169|101113|601766|83.88B|83880000000|5.21|48335597|-2.8|30|2024-03-27|15/12/2023||0.152||76770000000|5.210000038147|1|2023-10-27|15/09/2023|0.09|0.1183|55730000000|56930000000|5.4200000762939|1
2023-11-28 13:00:25|06170|101158|603288|208.47B|208470000000|37.98|13703598|-46.47|30|2024-03-27|15/12/2023||0.3135||6990000000|37.979999542236|1|2023-10-31|15/09/2023|0.215|0.23|5690000000|5690000000|37.869998931885|1
2023-11-28 13:00:30|06171|1076874|601138|295.8B|295800000000|15.15|106377735|64.53|27|2024-03-29|15/12/2023||0.4836||157890000000|15.14999961853|1|2023-10-31|15/09/2023|0.32|0.32|122040000000|122040000000|14.60000038147|1
2023-11-28 13:00:40|06172|944220|||||||29|2024-02-28|15/12/2023||1.15||45050000000|32.889999389648|1|2023-10-31|15/09/2023|1.32|1.29|55770000000|55630000000|34.049999237061|1
2023-11-28 13:00:52|06173|1017555|300498|127.27B|127270000000|19.15|22759320|10.28|29|2023-10-26|15/09/2023|0.02|0.02|23500000000|23500000000|17.729999542236|1|2023-08-31|15/06/2023|-0.2991|-0.2981|21230000000|21220000000|16.950000762939|1
2023-11-28 13:00:58|06174|955759|601211|73.38B|73380000000|15.08|21275373|8.79|28|2024-03-28|15/12/2023||0.462||12280000000|15.079999923706|1|2023-10-30|15/09/2023|0.4847|0.4847|8700000000|8700000000|14.689999580383|1
2023-11-28 13:01:10|06175|944315|002415|330.36B|330360000000|35.28|21861654|14.21|29|2023-10-21|15/09/2023|0.38|0.3719|23700000000|23700000000|32.689998626709|1|2023-08-19|15/06/2023|0.38|0.3928|21370000000|21310000000|33.900001525879|1
2023-11-28 13:01:14|06176|101084|601398|1.58T|1580000000000|4.79|244134151|10.65|30|2024-03-29|15/12/2023||0.2433||197640000000|4.789999961853|1|2023-10-27|15/09/2023|0.24|0.3233|194610000000|202530000000|4.789999961853|1
2023-11-28 13:01:21|06177|101060|601166|306.42B|306420000000|14.8|46158558|-13.29|30|2024-03-28|15/12/2023||1.06||58250000000|14.800000190735|1|2023-10-31|15/09/2023|1.07|1.32|50250000000|50250000000|15.569999694824|1
2023-11-28 13:01:26|06178|100978|600887|172.42B|172420000000|27.27|33103060|-4.63|30|2024-03-29|15/12/2023||0.3954||30390000000|27.270000457764|1|2023-10-31|15/09/2023|0.49|0.4967|31210000000|31190000000|26.670000076294|1
2023-11-28 13:01:32|06179|100493|600276|300.82B|300820000000|47.5|28087152|18.09|29|2023-10-26|15/09/2023|0.18|0.1845|5850000000|5840000000|43.169998168945|1|2023-08-19|15/06/2023|0.17|0.17|5680000000|5680000000|39.950000762939|1
2023-11-28 13:01:36|06180|100673|600519|2.21T|2210000000000|1769.04|2257816|15.83|30|2024-03-27|15/12/2023||16.37||42750000000|1769.0400390625|1|2023-10-21|15/09/2023|13.45|13.45|34330000000|34080000000|1645|1
2023-11-28 13:01:43|06181|944533|000333|361.21B|361210000000|52.53|18543706|10.84|30|2024-02-28|15/12/2023||0.8567||81550000000|52.529998779297|1|2023-10-30|15/09/2023|1.39|1.39|94120000000|94900000000|53.740001678467|1
2023-11-28 13:01:48|06182|101073|601336|45.14B|45140000000|31.29|12198413|14.22|30|2024-03-20|15/12/2023||1.28||59233000000|31.270000457764|1|2023-10-27|15/09/2023|-0.14|0.91|||35.119998931885|1
2023-11-28 13:01:53|06183|101123|601857|1.29T|1290000000000|7.07|115053299|37.64|30|2024-03-21|15/12/2023||0.195||841700000000|7.0700001716614|1|2023-10-30|15/09/2023|0.25|0.2267|802260000000|835390000000|7.4200000762939|1
2023-11-28 13:01:59|06184|944579|000001|193.09B|193090000000|9.95|77616419|-17.91|30|2024-03-07|15/12/2023||0.5177||43870000000|9.9499998092651|1|2023-10-25|15/09/2023|0.73|0.73|39020000000|39020000000|10.550000190735|1
2023-11-28 13:02:05|06185|101078|601318|700.48B|700480000000|41.67|47243875|-2.11|30|2024-03-14|15/12/2023||1.67||330614000000|41.669998168945|1|2023-10-26|15/09/2023|0.97|0.97|||45.509998321533|1
2023-11-28 13:02:10|06186|100320|600048|130.6B|130600000000|10.77|65104272|-35.21|29|2023-10-28|15/09/2023|0.15|0.2965|55530000000|55530000000|11.229999542236|1|2023-08-31|15/06/2023|0.77|0.4991|92770000000|88520000000|14.75|1
2023-11-28 13:02:16|06187|100276|600000|201.65B|201650000000|6.87|25165545|-3.77|31|2023-10-31|15/09/2023|0.12|0.4|41590000000|193657000000|6.8000001907349|1|2023-08-30|15/06/2023|0.49|0.35|||7.0700001716614|1
2023-11-28 13:02:21|06188|944524|002352|202.49B|202490000000|41.8|14647229|-20.08|28|2024-03-14|15/12/2023||0.44||71150000000|41.799999237061|1|2023-10-31|15/09/2023|0.38|0.45|64650000000|64630000000|41|1
2023-11-28 13:02:26|06189|100350|600104|178B|178000000000|15.37|21281205|5.73|29|2023-10-27|15/09/2023|0.38|0.3662|196790000000|196800000000|15|1|2023-08-31|15/06/2023|0.37|0.445|180640000000|180640000000|14.140000343323|1
2023-11-28 13:02:31|06190|100289|600018|116.65B|116650000000|4.99|15360801|-7.73|30|2024-03-27|15/12/2023||0.11||8150000000|4.9899997711182|1|2023-10-31|15/09/2023|0.17|0.162|11320000000|10120000000|4.9699997901917|1
2023-11-28 13:02:37|06191|1112831|300760|344.17B|344170000000|284.58|3961039|-14.77|24|2023-10-28|15/09/2023|2.8|2.8|8830000000|8830000000|265.85000610352|1|2023-08-30|15/06/2023|3.19|3.19|10110000000|10110000000|271.60000610352|1
2023-11-28 13:02:42|06192|944897|000858|577.39B|577390000000|148.75|15170009|1.24|29|2024-02-28|15/12/2023||1.95||19850000000|148.75|1|2023-10-28|15/09/2023|1.49|1.49|17030000000|17030000000|152.99000549316|1
2023-11-28 13:02:48|06193|944451|002304|174.42B|174420000000|116.49|4321345|-16.7|29|2023-10-28|15/09/2023|1.55|1.57|8410000000|8440000000|121.94000244141|1|2023-08-29|15/06/2023|1.39|1.39|6830000000|6830000000|135.58000183105|1
2023-11-28 13:02:54|06194|13679|AFLT|145.33B|145330000000|37.13|9229850|51.4|42|2023-11-28|15/09/2023|||||37.819999694824|1|2023-08-28|15/06/2023|||||44.340000152588|1
2023-11-28 13:03:00|06195|13678|AFKS|154.39B|154390000000|16.37|32627754|31.2|41|2023-11-29|15/09/2023|||||16.340000152588|1|2023-08-29|15/06/2023|||||18.305000305176|1
2023-11-28 13:03:06|06196|13720|TRNF_p|896.38B|896380000000|145600|22571|62.69|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2023-11-28 13:03:11|06197|40423|ALRS|468.68B|468680000000|65|17808860|0.18|30|2024-03-08|15/12/2023||3.42||78260000000|64.949996948242|1|2023-11-28|15/09/2023||3.46||78210000000|65.400001525879|1
2023-11-28 13:03:17|06198|13725|VTBR|312.08B|312080000000|0.02408|102493464080|43.11|42|2024-02-20|15/12/2023|||||0.02406499907374|1|2023-11-28|15/09/2023|||||0.024299999699|1
2023-11-28 13:03:23|06199|996169|DSKY|51.29B|51290000000|69.74|841434|-2.11|29|2023-11-28|15/09/2023|||||69.559997558594|1|2023-08-24|15/06/2023|||||68.059997558594|1
2023-11-28 13:03:28|06200|13682|FEES|147.15B|147150000000|0.1165|5135097887|31.39|41|2023-11-28|15/09/2023|||||0.1146399974823|1|2023-08-25|15/06/2023|||||0.12415999919176|1
2023-11-28 13:03:33|06201|13684|GAZP|3.86T|3860000000000|163.05|26117036|-3.69|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-11-28 13:03:37|06202|1167212|GLTRDR|54.54B|54540000000|592|486400|110.85|15|2023-11-29|15/09/2023|||||591.90002441406|1|2023-08-29|15/06/2023|||||739.79998779297|1
2023-11-28 13:03:43|06203|13688|LSRG|67.28B|67280000000|653|175358|38.05|32|2023-11-28|15/09/2023|||||651.59997558594|1|2023-08-28|15/06/2023|||||746.79998779297|1
2023-11-28 13:03:47|06204|1166764|HHRUDR|68.92B|68920000000|3472|46210|161.14|20|2023-11-28|15/09/2023|||||3528|1|2023-08-14|15/06/2023|||||2555|1
2023-11-28 13:03:53|06205|13744|IRAO|310.42B|310420000000|4.209|144952502|28.48|46|2023-11-28|15/09/2023|||||4.1995000839233|1|2023-08-25|15/06/2023|||||4.1185002326965|1
2023-11-28 13:03:58|06206|13689|LKOH|4.66T|4660000000000|7190|1102515|54.69|38|2024-02-28|15/12/2023||557.43||2946790000000|7190.5|1|2023-11-28|15/09/2023||589.24||2965940000000|7222.5|1
2023-11-28 13:04:04|06207|13693|MGNT|615.34B|615340000000|6286|448624|29.72|42|2024-02-02|15/12/2023|||||6288|1|2023-11-28|15/09/2023|||||6290|1
2023-11-28 13:04:07|06208|1163363|VKCO|88.03B|88030000000|625.2|3170628|23.02|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2023-11-28 13:04:14|06209|13690|MAGN|571.68B|571680000000|51.03|15899569|67.45|42|2024-02-27|15/12/2023||5.22||252550000000|51|1|2023-10-18|15/09/2023||5.54||253930000000|53.514999389648|1
2023-11-28 13:04:19|06210|44464|MOEX|453.77B|453770000000|201.12|9805262|137.69|40|2023-11-13|15/09/2023|||||211.10000610352|1|2023-08-23|15/06/2023|5.37||20900000000||156.46000671387|1
2023-11-28 13:04:25|06211|955694|CBOM|259.59B|259590000000|7.564|28846055|20.99|29|2023-11-28|15/09/2023|||||7.5739998817444|1|2023-08-21|15/06/2023|||||7.0199999809265|1
2023-11-28 13:04:31|06212|13691|MTSS|436.52B|436520000000|259.45|2909857|10.14|37|2023-11-28|15/09/2023|||||260.20001220703|1|2023-08-22|15/06/2023|||||292.39999389648|1
2023-11-28 13:04:36|06213|13695|NLMK|362B|362000000000|179.18|7981422|68.6|42|2024-02-01|15/12/2023||7.85||326490000000|179.08000183105|1|2023-11-28|15/09/2023||7.97||332200000000|177.69999694824|1
2023-11-28 13:04:41|06214|13683|GMKN|2.60T|2600000000000|16980|115750|16.54|33|2023-11-27|15/09/2023|||||17096|1|2023-08-15|15/06/2023|||||16280|1
2023-11-28 13:04:48|06215|13697|NVTK|4.53T|4530000000000|1508.6|788272|41.77|41|2024-02-14|15/12/2023||50.84||509980000000|1508.8000488281|1|2023-11-28|15/09/2023||51.28||483040000000|1510.4000244141|1
2023-11-28 13:04:53|06216|950026|RUAL|573.54B|573540000000|37.765|14722904|0.05|29|2023-11-28|15/09/2023|||||37.729999542236|1|2023-08-11|15/06/2023|||||43.400001525879|1
2023-11-28 13:04:57|06217|1167498|OZONDR|219.23B|219230000000|2845.5|376223|103.79|13|2023-11-28|15/09/2023|||||2901|1|2023-08-15|15/06/2023|||||2660|1
2023-11-28 13:05:00|06218|1163242|||||||0||
2023-11-28 13:05:05|06219|21406|PHOR|876.46B|876460000000|6774|96525|4.13|42|2024-03-20|15/12/2023||290.36|||6777|1|2023-11-09|15/09/2023||277.01|||6821|1
2023-11-28 13:05:12|06220|13789|PIKK|465.56B|465560000000|706.1|360628|13.19|30|2023-11-29|15/09/2023|||||705.5|1|2023-08-30|15/06/2023|||||843|1
2023-11-28 13:05:16|06221|44465|POLY|79.91B|79910000000|527.9|1948359|39.39|29|2023-11-28|15/09/2023|||||477|1|2023-08-23|15/06/2023|||||556.40002441406|1
2023-11-28 13:05:20|06222|13705|PLZL|1.50T|1500000000000|11088|83667|57.68|30|2024-02-14|15/12/2023||231.73||54030000000|11083.5|1|2023-11-28|15/09/2023||489.29||193660000000|11001.5|1
2023-11-28 13:05:28|06223|960754|QIWIDR|31.58B|31580000000|525.5|264157|32.92|29|2023-11-17|15/09/2023|||||578|1|2023-08-17|15/06/2023|||||656.5|1
2023-11-28 13:05:34|06224|13707|ROSN|5.51T|5510000000000|580.5|4534451|72.08|36|2024-02-09|15/12/2023||64.57||4032540000000|579.25|1|2023-11-28|15/09/2023||73.81||4088230000000|578|1
2023-11-28 13:05:40|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-2.95|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-11-28 13:05:47|06226|21419|RTKM|269.50B|269500000000|80.37|4452656|41.55|41|2023-11-28|15/09/2023|||||80.599998474121|1|2023-08-03|15/06/2023|||||75.459999084473|1
2023-11-28 13:05:53|06227|13754|HYDR|354.56B|354560000000|0.8038|459754924|5.85|41|2023-11-29|15/09/2023|||||0.80379998683929|1|2023-08-29|15/06/2023|||||0.9258000254631|1
2023-11-28 13:06:01|06228|13711|SBER|6.28T|6280000000000|280.05|38793906|106.79|40|2023-11-01|15/09/2023|19.25||||268.35000610352|1|2023-08-03|15/06/2023|16.7||||268.57000732422|1
2023-11-28 13:06:08|06229|13712|SBER_p|6.29T|6290000000000|279.85|3315665|114.86|41|2023-11-01|15/09/2023|19.25||||267.92999267578|1|2023-08-03|15/06/2023|16.7||||267.14999389648|1
2023-11-28 13:06:13|06230|13713|CHMF|1.09T|1090000000000|1306.4|921500|63.49|42|2024-02-02|15/12/2023||56.71||226970000000|1304.4000244141|1|2023-11-28|15/09/2023||62.5||235630000000|1294.1999511719|1
2023-11-28 13:06:19|06231|13716|SNGS|1.14T|1140000000000|31.825|35229741|45.65|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-11-28 13:06:26|06232|13717|SNGS_p|1.14T|1140000000000|58.24|49156082|133.02|39|2023-11-27|15/09/2023|||||58.540000915527|1|2023-07-28|15/06/2023|||||44.904998779297|1
2023-11-28 13:06:33|06233|13738|TATN_p|1.43T|1430000000000|634.4|619634|79.58|41|2023-11-28|15/09/2023|||||638.40002441406|1|2023-08-29|15/06/2023|||||582.29998779297|1
2023-11-28 13:06:40|06234|13718|TATN|1.43T|1430000000000|634.9|2752138|74.24|41|2023-11-28|15/09/2023|||||638.40002441406|1|2023-08-29|15/06/2023|||||587.5|1
2023-11-28 13:06:44|06235|1153662|TCSGDR|299.71B|299710000000|19|411119|27.53|29|2023-11-22|15/09/2023|||||3504|1|2023-08-29|15/06/2023|||||3584.5|1
2023-11-28 13:06:50|06236|21302|UPRO|133.47B|133470000000|2.115|237580984|51.78|42|2024-02-20|15/12/2023|||||2.114000082016|1|2023-11-28|15/09/2023|||||2.1310000419617|1
2023-11-28 13:06:55|06237|1061926|FIVEDR|379.27B|379270000000|2137.5|289154|38.41|29|2023-10-25|15/09/2023|||||2401|1|2023-08-15|15/06/2023|||772040000000||2159|1
2023-11-28 13:07:00|06238|102063|YNDX|608.00B|608000000000|2616.8|955184|28.35|30|2024-02-16|15/12/2023|||||2617.8000488281|1|2023-10-27|15/09/2023|9.04||204770000000||2682.3999023438|1
2023-11-28 13:07:07|06239|18595|ALPA4|6.35B|6350000000|9.12|4935853|-43.35|36|2024-02-09|15/12/2023||0.1212||1140000000|9.1199998855591|1|2023-11-08|15/09/2023|-0.051|-0.0224|894470000|1020000000|9|1
2023-11-28 13:07:13|06240|18599|ABEV3|213.75B|213750000000|13.58|25501202|-13.89|38|2024-02-29|15/12/2023||0.2772||23440000000|13.579999923706|1|2023-10-31|15/09/2023|0.25|0.2162|20320000000|21410000000|12.359999656677|1
2023-11-28 13:07:19|06241|18626|AMER3|938.62M|938620000|1.04|14008218|-90.5|42|2024-02-22|15/12/2023||0.31|||1.039999961853|1|2023-12-29|15/09/2023||-0.29||7040000000|1.039999961853|1
2023-11-28 13:07:25|06242|1025085|CRFB3|24.03B|24030000000|11.4|8498173|-27.66|28|2024-02-13|15/12/2023||0.1781||29950000000|11.39999961853|1|2023-10-31|15/09/2023|0.0626|0.0718|26990000000|26880000000|8.6999998092651|1
2023-11-28 13:07:30|06243|1008677|AZUL4|6.12B|6120000000|17.63|12183444|41.49|29|2024-03-06|15/12/2023||0.3461||5080000000|17.629999160767|1|2023-11-14|15/09/2023|0.3424|0.3375|4910000000|4930000000|15.390000343323|1
2023-11-28 13:07:36|06244|18628|B3SA3|73.05B|73050000000|12.92|36534365|7.22|42|2024-02-29|15/12/2023||0.1944||2270000000|12.920000076294|1|2023-11-09|15/09/2023|0.1992|0.1925|2490000000|2230000000|12.470000267029|1
2023-11-28 13:07:41|06245|996550|BPAC11|161.36B|161360000000|33.85|8939135|37.32|29|2024-02-14|15/12/2023||0.7035||5670000000|33.849998474121|1|2023-11-08|15/09/2023|0.72|0.6912|5660000000|5540000000|32.849998474121|1
2023-11-28 13:07:46|06246|1075215|BIDI4|10.53B|10530000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2023-11-28 13:07:52|06247|1141840|BIDI11|10.53B|10530000000|10.4|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2023-11-28 13:07:58|06248|18614|BPAN4|9.84B|9840000000|7.75|1925456|14.81|28|2024-02-07|15/12/2023||0.1668||2220000000|7.75|1|2023-11-01|15/09/2023|0.15|0.145|1990000000|1780000000|7.0300002098083|1
2023-11-28 13:08:04|06249|50509|BBSE3|63.13B|63130000000|31.71|4501256|3.29|40|2024-02-12|15/12/2023||0.9582||2110000000|31.709999084473|1|2023-11-06|15/09/2023|1.03|1.03|2380000000|2450000000|31.450000762939|1
2023-11-28 13:08:10|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-4.07|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2023-11-28 13:08:16|06251|18605|BBDC3|160.79B|160790000000|14.16|6445121|7.44|42|2024-02-07|15/12/2023||0.4961||31070000000|14.159999847412|1|2023-11-10|15/09/2023|0.43|0.4445|28890000000|29420000000|13.479999542236|1
2023-11-28 13:08:21|06252|18606|BBDC4|160.79B|160790000000|16.06|35302031|4.63|38|2024-02-07|15/12/2023||0.4697||30580000000|16.059999465942|1|2023-11-10|15/09/2023|0.43|0.4473|29600000000|28890000000|15.260000228882|1
2023-11-28 13:08:29|06253|18616|BRAP4|9.31B|9310000000|24.41|3595445|-8.88|39|2024-03-21|15/12/2023||4.59||731610000|24.409999847412|1|2023-11-13|15/09/2023|3|3|471080000|471080000|24.590000152588|1
2023-11-28 13:08:34|06254|18604|BBAS3|148.11B|148110000000|51.9|9325585|51.71|42|2024-02-08|15/12/2023||3.27||36970000000|51.900001525879|1|2023-11-09|15/09/2023|3.07|3.07|36400000000|37700000000|51.669998168945|1
2023-11-28 13:08:39|06255|1155784|PCAR3|928.73M|928730000|3.44|8942908|-34.48|30|2024-02-21|15/12/2023||-0.54||5340000000|3.4400000572205|1|2023-10-30|15/09/2023|3|-0.8341|4740000000|4740000000|3.3699998855591|1
2023-11-28 13:08:45|06256|18620|BRKM5|16.19B|16190000000|20.02|3799519|-30.87|31|2024-03-14|15/12/2023||-0.604||17310000000|20.020000457764|1|2023-11-10|15/09/2023|-3.03|-1.19|16680000000|14720000000|19.979999542236|1
2023-11-28 13:08:50|06257|18617|BRFS3|24.34B|24340000000|14.5|22370924|42.3|42|2024-02-22|15/12/2023||0.0775||14390000000|14.5|1|2023-11-13|15/09/2023|-0.24|-0.1078|13810000000|12810000000|12.14999961853|1
2023-11-28 13:08:56|06258|18633|CCRO3|26.83B|26830000000|13.3|8051569|16.97|42|2024-03-06|15/12/2023||0.1371||3840000000|13.300000190735|1|2023-10-31|15/09/2023|0.1224|0.1247|3420000000|3410000000|12.109999656677|1
2023-11-28 13:09:01|06259|18642|CMIG4|27.06B|27060000000|10.62|11170765|-4.58|31|2024-03-28|15/12/2023||0.5152||9170000000|10.619999885559|1|2023-11-09|15/09/2023|0.5039|0.4797|8220000000|9430000000|12.670000076294|1
2023-11-28 13:09:07|06260|18639|CIEL3|9.98B|9980000000|3.7|31446232|-22.59|42|2024-01-29|15/12/2023||0.1866||2990000000|3.7000000476837|1|2023-10-31|15/09/2023|0.17|0.1717|2960000000|2840000000|3.4400000572205|1
2023-11-28 13:09:13|06261|40433|COGN3|5.86B|5860000000|3.13|21297511|37.28|42|2024-03-28|15/12/2023||0.0643||1970000000|3.1300001144409|1|2023-11-08|15/09/2023|-0.0554|-0.0554|1270000000|1230000000|2.6099998950958|1
2023-11-28 13:09:19|06262|18647|CPLE6|27.59B|27590000000|9.55|18785745|16.89|42|2024-03-28|15/12/2023||0.1764||5020000000|9.5500001907349|1|2023-11-10|15/09/2023|0.1779|0.2031|5540000000|4850000000|8.8199996948242|1
2023-11-28 13:09:26|06263|18651|CSAN3|32.79B|32790000000|17.56|6755203|4.59|38|2024-02-15|15/12/2023||0.06||39600000000|17.559999465942|1|2023-11-14|15/09/2023|0.09|0.425|39530000000|41710000000|17.819999694824|1
2023-11-28 13:09:31|06264|18645|CPFE3|42.61B|42610000000|36.98|1607913|9.31|38|2024-03-14|15/12/2023||1.06||9240000000|36.979999542236|1|2023-11-09|15/09/2023|0.82|0.98|9330000000|9220000000|34.700000762939|1
2023-11-28 13:09:38|06265|50513|CVCB3|1.44B|1440000000|3.25|24319387|-35.39|39|2024-03-12|15/12/2023||||396000000|3.25|1|2023-11-03|15/09/2023|-0.2582||375920000|376000000|2.9900000095367|1
2023-11-28 13:09:45|06266|18657|CYRE3|7.72B|7720000000|20.59|5586066|48.99|42|2024-03-21|15/12/2023||0.6679||1510000000|20.590000152588|1|2023-11-09|15/09/2023|0.6803|0.67|1630000000|1630000000|20.030000686646|1
2023-11-28 13:09:53|06267|18662|DXCO3|5.73B|5730000000|7.09|5191411|-8.96|42|2024-02-05|15/12/2023||0.15||1990000000|7.0900001525879|1|2023-11-07|15/09/2023|0.07|0.07|1770000000|1940000000|7.4699997901917|1
2023-11-28 13:09:58|06268|18663|ECOR3|5.83B|5830000000|8.38|4097711|90.45|42|2024-03-14|15/12/2023||0.2709||1490000000|8.3800001144409|1|2023-11-09|15/09/2023|0.39|0.2565|1440000000|1440000000|7.75|1
2023-11-28 13:10:05|06269|18666|ELET3|94.12B|94120000000|41.3|7397432|-8.89|42|2024-03-25|15/12/2023||0.7953||10100000000|41.299999237061|1|2023-11-08|15/09/2023|0.6069|0.782|8770000000|9410000000|37.709999084473|1
2023-11-28 13:10:10|06270|18667|ELET6|94.12B|94120000000|45.2|1597779|-6.96|42|2024-03-25|15/12/2023||0.6268||9680000000|45.200000762939|1|2023-11-08|15/09/2023|0.738|0.6069|9490000000|8770000000|41.360000610352|1
2023-11-28 13:10:15|06271|18669|EMBR3|14.89B|14890000000|20.27|5874408|41.65|42|2024-03-07|15/12/2023||0.9698||9970000000|20.270000457764|1|2023-11-06|15/09/2023|0.4032|0.3374|6280000000|6270000000|18.659999847412|1
2023-11-28 13:10:22|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|13|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2023-11-28 13:10:29|06273|977700|ENGI11|24.99B|24990000000|52.31|2642103|18.99|30|2024-03-14|15/12/2023||0.7677||6620000000|52.310001373291|1|2023-11-09|15/09/2023|0.5367|0.5367|6790000000|6160000000|48|1
2023-11-28 13:10:36|06274|18735|ENEV3|20.16B|20160000000|12.74|7810860|2.58|38|2024-03-21|15/12/2023||0.0155||1830000000|12.739999771118|1|2023-11-13|15/09/2023|0.025|0.0853|1880000000|2380000000|11.840000152588|1
2023-11-28 13:10:41|06275|18790|EGIE3|35.63B|35630000000|43.67|1398597|11.43|42|2024-02-20|15/12/2023||1.06||2700000000|43.669998168945|1|2023-11-06|15/09/2023|0.8713|1.02|2510000000|2440000000|40.869998931885|1
2023-11-28 13:10:47|06276|18672|EQTL3|38.68B|38680000000|34.63|7130913|25.93|36|2024-03-20|15/12/2023||0.6745||9570000000|34.630001068115|1|2023-11-09|15/09/2023|0.4337|0.3817|10360000000|8330000000|33.349998474121|1
2023-11-28 13:10:53|06277|18677|EZTC3|3.95B|3950000000|18.12|2265955|18.28|35|2024-03-14|15/12/2023||0.2645||306640000|18.120000839233|1|2023-11-09|15/09/2023|0.159|0.2027|251700000|251700000|16.110000610352|1
2023-11-28 13:11:00|06278|18682|FLRY3|9.22B|9220000000|16.87|3440750|5.17|42|2024-02-29|15/12/2023||0.1994||1790000000|16.870000839233|1|2023-11-09|15/09/2023|0.27|0.2834|1870000000|1880000000|16.590000152588|1
2023-11-28 13:11:06|06279|18691|GOAU4|10.9B|10900000000|10.47|10029906|-19.59|38|2024-02-28|15/12/2023||0.53||540880000|10.470000267029|1|2023-11-06|15/09/2023|0.57|0.57|586680000|586680000|10.840000152588|1
2023-11-28 13:11:12|06280|18689|GGBR4|38.14B|38140000000|22.31|9477731|-19.65|38|2024-02-21|15/12/2023||0.8909||16280000000|22.309999465942|1|2023-11-07|15/09/2023|0.9949|1.07|17060000000|16810000000|23.120000839233|1
2023-11-28 13:11:17|06281|1178707|GETT11|||4.81|268054|1.69}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-11-28 13:11:23|06282|18692|GOLL4|41.85B|41850000000|9.45|10977418|18.87|38|2024-02-29|15/12/2023||0.4235||5320000000|9.4499998092651|1|2023-11-06|15/09/2023|-0.6625|-1.48|4670000000|4680000000|8.7799997329712|1
2023-11-28 13:11:28|06283|1073236|HAPV3|34.18B|34180000000|4.56|72171632|-13.96|28|2024-03-14|15/12/2023||0.0285||7170000000|4.5599999427795|1|2023-11-08|15/09/2023|0.0029|0.0048|6880000000|6880000000|4.3200001716614|1
2023-11-28 13:11:33|06284|18698|||||||42|2024-02-23|15/12/2023||0.6856||2140000000|33.409999847412|1|2023-10-26|15/09/2023|0.7849|0.7577|2140000000|2130000000|33.189998626709|1
2023-11-28 13:11:39|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2023-11-28 13:11:45|06286|1030995|IRBR3|3.91B|3910000000|47.73|1973627|103.97|28|2024-02-21|15/12/2023||0.5226||1330000000|47.729999542236|1|2023-11-09|15/09/2023|0.5826|0.5805|1970000000|1430000000|43.470001220703|1
2023-11-28 13:11:50|06287|18706|ITSA4|96.76B|96760000000|9.5|20355598|22.63|38|2024-02-19|15/12/2023||0.42||4120000000|9.5|1|2023-11-13|15/09/2023|0.4459|0.42|3670000000|4090000000|8.9899997711182|1
2023-11-28 13:11:55|06288|18708|ITUB4|277.95B|277950000000|30.6|24900587|17.74|38|2024-02-06|15/12/2023||0.9564||40430000000|30.60000038147|1|2023-11-06|15/09/2023|1.82|0.9105|39540000000|39170000000|27.930000305176|1
2023-11-28 13:12:01|06289|18709|JBSS3|51.5B|51500000000|23.22|8214500|-0.43|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2023-11-28 13:12:07|06290|18711|JHSF3|2.93B|2930000000|4.32|3085287|-21.6|35|2024-02-22|15/12/2023|||||4.3200001716614|1|2023-11-14|15/09/2023|0.12||350100000|387400000|4.5|1
2023-11-28 13:12:13|06291|102072|KLBN11|25.41B|25410000000|23|4189077|10.47|39|2024-02-08|15/12/2023||0.5||4840000000|23|1|2023-10-25|15/09/2023|0.23|0.23|4400000000|4320000000|22.129999160767|1
2023-11-28 13:12:19|06292|18770|RENT3|62.23B|62230000000|59|6975797|2.53|42|2024-02-22|15/12/2023||0.7346||8330000000|59|1|2023-11-13|15/09/2023|0.61|0.5964|7320000000|7690000000|56.680000305176|1
2023-11-28 13:12:25|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2023-11-28 13:12:35|06294|1156708|LWSA3|3.5B|3500000000|5.94|6020731|-19.29|20|2024-03-20|15/12/2023||0.0482||365780000|5.9400000572205|1|2023-11-09|15/09/2023|0.0063|0.0431|330000000|330050000|6.8099999427795|1
2023-11-28 13:12:41|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2023-11-28 13:12:47|06296|18724|LREN3|14.21B|14210000000|14.87|21950402|-37.96|42|2024-02-08|15/12/2023||0.5861||4460000000|14.869999885559|1|2023-11-09|15/09/2023|0.18|0.1418|2640000000|2640000000|13.449999809265|1
2023-11-28 13:12:53|06297|18729|MGLU3|13.11B|13110000000|1.96|139349148|-42.69|40|2024-02-22|15/12/2023||0.01||11230000000|1.960000038147|1|2023-11-14|15/09/2023|0.0186|0.05|8580000000|8540000000|1.7300000190735|1
2023-11-28 13:12:59|06298|18736|MRFG3|8.72B|8720000000|9.3|12153856|-3.33|42|2024-02-22|15/12/2023||-0.0527||36200000000|9.3000001907349|1|2023-11-13|15/09/2023|-0.174|0.4055|21880000000|28240000000|7.5999999046326|1
2023-11-28 13:13:04|06299|1167031|CASH3|611.12M|611120000|7.06|2564342|-39.66|18|2024-03-27|15/12/2023||-0.0009||127080000|7.0599999427795|1|2023-11-08|15/09/2023|-0.0078|-0.0078|79660000|79830000|7.5|1
2023-11-28 13:13:10|06300|18608|BEEF3|4.13B|4130000000|7.03|13434992|-44.56|42|2024-02-22|15/12/2023||0.482||7770000000|7.0300002098083|1|2023-11-08|15/09/2023|0.3111|0.23|7070000000|7070000000|8.0500001907349|1
2023-11-28 13:13:14|06301|1163446|SOMA3|5.15B|5150000000|6.56|15115929|-41.64|20|2024-03-14|15/12/2023||0.1508||1460000000|6.5599999427795|1|2023-11-08|15/09/2023|0.1315|0.0946|1390000000|1360000000|5.960000038147|1
2023-11-28 13:13:20|06302|18738|MRVE3|5.4B|5400000000|9.61|13092505|15.64|42|2024-03-06|15/12/2023||0.1565||1950000000|9.6099996566772|1|2023-11-08|15/09/2023|-0.26|-0.0204|1970000000|1910000000|9.3400001525879|1
2023-11-28 13:13:26|06303|18740|MULT3|15.57B|15570000000|26.75|3718458|18.36|42|2024-02-08|15/12/2023||0.5324||579380000|26.75|1|2023-10-26|15/09/2023|0.45|0.47|506650000|508000000|25.129999160767|1
2023-11-28 13:13:32|06304|18742|NTCO3|22.03B|22030000000|15.96|10032956|39.39|42|2024-03-07|15/12/2023||0.1961||9500000000|15.960000038147|1|2023-11-14|15/09/2023|-0.2074|-0.1176|7500000000|7940000000|13.89999961853|1
2023-11-28 13:13:37|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2023-11-28 13:13:43|06306|18749|PETR3|474.54B|474540000000|37.5|12395960|36.41|42|2024-02-21|15/12/2023||2.45||139690000000|37.5|1|2023-11-10|15/09/2023|2.07|2.29|125680000000|128180000000|37.540000915527|1
2023-11-28 13:13:47|06307|18750|PETR4|474.54B|474540000000|35.07|49610542|46.98|37|2024-02-21|15/12/2023||2.45||139690000000|35.069999694824|1|2023-11-10|15/09/2023|2.07|2.29|125680000000|128180000000|34.880001068115|1
2023-11-28 13:13:53|06308|18697|PRIO3|38.66B|38660000000|46.22|9067119|33.39|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.520000457764|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.700000762939|1
2023-11-28 13:13:58|06309|1165867|PETZ3|1.81B|1810000000|4.02|13385779|-46.04|18|2024-03-06|15/12/2023||0.045||875340000|4.0199999809265|1|2023-11-09|15/09/2023|0.0075|0.02|793630000|794000000|3.8900001049042|1
2023-11-28 13:14:05|06310|18764|QUAL3|769.42M|769420000|2.76|5805484|-51.41|39|2024-03-26|15/12/2023||0.055||440370000|2.7599999904633|1|2023-11-09|15/09/2023|-0.0586|-0.19|443100000|443150000|3.1500000953674|1
2023-11-28 13:14:11|06311|40436|RADL3|49.89B|49890000000|29.1|5555950|30.3|42|2024-02-21|15/12/2023||0.1837||9080000000|29.10000038147|1|2023-10-31|15/09/2023|0.16|0.1665|8680000000|8950000000|25.340000152588|1
2023-11-28 13:14:16|06312|1167542|RDOR3|59.23B|59230000000|26.27|6737547|-11.37|18|2024-03-26|15/12/2023||0.25||12000000000|26.270000457764|1|2023-11-07|15/09/2023|0.2749|0.33|13410000000|12980000000|23.5|1
2023-11-28 13:14:22|06313|18593|RAIL3|41.84B|41840000000|22.57|14465847|19.35|40|2024-02-15|15/12/2023||0.0773||2620000000|22.569999694824|1|2023-11-09|15/09/2023|0.26|0.2597|3180000000|3180000000|22.64999961853|1
2023-11-28 13:14:27|06314|18776|SBSP3|46.27B|46270000000|67.69|2653926|12.65|42|2024-03-29|15/12/2023||1.51||5820000000|67.690002441406|1|2023-11-10|15/09/2023|1.24|1.29|6450000000|5550000000|61.119998931885|1
2023-11-28 13:14:33|06315|18775|SANB11|227.79B|227790000000|30.6|2395053|10.31|42|2024-01-31|15/12/2023||0.8161||19620000000|30.60000038147|1|2023-10-25|15/09/2023|0.7316|0.7353|16400000000|19030000000|27.469999313354|1
2023-11-28 13:14:39|06316|1170443|ASAI3|18.23B|18230000000|13.49|14060594|-29.78|17|2024-02-19|15/12/2023||0.2225||19050000000|13.489999771118|1|2023-10-30|15/09/2023|0.1369|0.1379|17000000000|16980000000|11.130000114441|1
2023-11-28 13:14:45|06317|18653|CSNA3|21.22B|21220000000|16|8536358|15.85|42|2024-03-06|15/12/2023||0.1621||10280000000|16|1|2023-11-13|15/09/2023|0.43|0.1899|11130000000|11350000000|12.670000076294|1
2023-11-28 13:14:50|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|2.58|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2023-11-28 13:14:55|06319|1055002|SUZB3|69.3B|69300000000|53.75|6217008|-2.17|30|2024-02-07|15/12/2023||1.83||10070000000|53.75|1|2023-10-26|15/09/2023|-0.5144|-0.455|8950000000|8280000000|52.599998474121|1
2023-11-28 13:15:00|06320|18804|TAEE11|12.65B|12650000000|36.72|2077534|0.82|36|2024-02-27|15/12/2023||0.7356||591520000|36.720001220703|1|2023-11-08|15/09/2023|0.96|0.6487|607000000|579930000|35.729999542236|1
2023-11-28 13:15:08|06321|18817|VIVT3|86.75B|86750000000|52.37|2550623|35.22|42|2024-02-21|15/12/2023||0.7975||13540000000|52.369998931885|1|2023-10-31|15/09/2023|0.89|0.747|13110000000|12890000000|45.099998474121|1
2023-11-28 13:15:14|06322|18797|TIMS3|40.71B|40710000000|16.82|8466774|28.69|42|2024-02-07|15/12/2023||0.3626||6240000000|16.819999694824|1|2023-11-06|15/09/2023|0.3|0.209|6060000000|5780000000|15.859999656677|1
2023-11-28 13:15:19|06323|18801|TOTS3|19.98B|19980000000|33.09|4545047|14.7|42|2024-02-14|15/12/2023||0.3206||1170000000|33.150001525879|1|2023-11-08|15/09/2023|0.6973|0.2734|1150000000|1140000000|28.690000534058|1
2023-11-28 13:15:25|06324|18807|UGPA3|26.64B|26640000000|24.45|6180660|85.23|38|2024-02-21|15/12/2023||0.3817||32440000000|24.450000762939|1|2023-11-08|15/09/2023|0.785|0.6397|32480000000|32690000000|22|1
2023-11-28 13:15:31|06325|18812|USIM5|9.64B|9640000000|7.81|11761726|2.63|42|2024-02-09|15/12/2023||-0.0938||6390000000|7.8099999427795|1|2023-10-27|15/09/2023|-0.1722|-0.1711|6710000000|6690000000|5.9800000190735|1
2023-11-28 13:15:36|06326|18814|VALE3|315.44B|315440000000|73.31|25168123|-9.38|42|2024-02-22|15/12/2023||3.77||60340000000|73.309997558594|1|2023-10-27|15/09/2023|3.27|3.05|52590000000|55050000000|65.300003051758|1
2023-11-28 13:15:42|06327|986421|BHIA3|837.63M|837630000|0.53|101296323|-72.96|30|2024-02-21|15/12/2023||-0.1446||8610000000|0.52999997138977|1|2023-11-08|15/09/2023|-0.2505|-0.2561|6690000000|6840000000|0.56999999284744|1
2023-11-28 13:15:48|06328|18820|WEGE3|143.23B|143230000000|34.14|7877189|-12.69|42|2024-02-21|15/12/2023||0.3155||8520000000|34.139999389648|1|2023-10-25|15/09/2023|0.3127|0.3145|8070000000|8440000000|35.009998321533|1
2023-11-28 13:15:53|06329|18673|YDUQ3|6.17B|6170000000|21.25|5092271|89.23|42|2024-03-14|15/12/2023||-0.0168||1270000000|21.25|1|2023-11-13|15/09/2023|0.3509|0.3509|1300000000|1290000000|19.780000686646|1
2023-11-28 13:15:59|06330|101278|ABMM|9.42T|9420000000000|3420|2053325|-2.88|27|2023-10-31|15/09/2023|||||3850|1|2023-08-07|15/06/2023|||||3680|1
2023-11-28 13:16:06|06331|101279|ACES|13.27T|13270000000000|775|55030437|48.15|37|2024-03-28|15/12/2023||||1769000000000|775|1|2023-10-31|15/09/2023|||1859000000000|1859000000000|830|1
2023-11-28 13:16:13|06332|1179331|KUAS|67.23B|67230000000|52|3337883|-16.13|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2023-11-28 13:16:18|06333|101280|ACST|1.95T|1950000000000|154|48230066|-14.05|29|2024-02-22|15/12/2023|||||154|1|2023-10-30|15/09/2023|||||188|1
2023-11-28 13:16:25|06334|101282|ADHI|3.40T|3400000000000|404|24128220|-27.04|29|2023-11-02|15/09/2023|||||392|1|2023-08-07|15/06/2023|||3687000000000|3687000000000|458|1
2023-11-28 13:16:30|06335|101283|ASSA|3.19T|3190000000000|895|10915125|-3.23|28|2023-10-30|15/09/2023|||||835|1|2023-07-31|15/06/2023|||||1310|1
2023-11-28 13:16:36|06336|101284|ADMF|10.60T|10600000000000|10600|110822|15.76|28|2024-02-09|15/12/2023|||||10600|1|2023-11-02|15/09/2023|||||10400|1
2023-11-28 13:16:40|06337|1159434|RONY|257.5B|257500000000|186|103983|-74.25|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2023-11-28 13:16:46|06338|1156772|AYLS|50.35B|50350000000|59|1581202|-14.49|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2023-11-28 13:16:51|06339|101286|APLN|3.04T|3040000000000|134|26017511|-20.48|27|2023-11-29|15/09/2023|||||134|1|2023-08-31|15/06/2023|||||148|1
2023-11-28 13:16:56|06340|943660|TARA|90.63B|90630000000|9|497831|-80|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2023-11-28 13:17:02|06341|101373|CMPP|1.45T|1450000000000|136|268792|-35.58|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2023-11-28 13:17:07|06342|101287|ADES|5.35T|5350000000000|9075|134408|12.89|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2023-11-28 13:17:12|06343|101288|AIMS|77.44B|77440000000|352|809434|41.59|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2023-11-28 13:17:18|06344|101289|AKRA|28.22T|28220000000000|1430|33068579|5.88|30|2024-03-19|15/12/2023||||9823000000000|1430|1|2023-10-25|15/09/2023|||10123000000000|10123000000000|1460|1
2023-11-28 13:17:23|06345|101409|GAMA|180.20B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-11-28 13:17:29|06346|953124|ALKA|263.99B|263990000000|520|246134|95.49|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2023-11-28 13:17:34|06347|101290|ASRI|3.32T|3320000000000|169|10298554|-2.84|39|2023-11-01|15/09/2023|7.72|7.72|||166|1|2023-08-02|15/06/2023|4.63|4.62|||179|1
2023-11-28 13:17:40|06348|1025106|FIRE|213.93B|213930000000|145|63100038|-37.93|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2023-11-28 13:17:45|06349|101291|ALDO|1.08T|1080000000000|800|240729|-12.09|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2023-11-28 13:17:50|06350|101292|ALMI|870.05B|870050000000|228|288674|-12.77|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-11-28 13:17:55|06351|955951|ATIC|833.53B|833530000000|360|54589|-7.18|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2023-11-28 13:18:00|06352|101293|OKAS|244.47B|244470000000|103|7375105|-26.95|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-11-28 13:18:06|06353|1031278|NASA|231.10B|231100000000|21|173219|-58|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2023-11-28 13:18:13|06354|1156865|ASPI|155.45B|155450000000|216|3176792|128|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2023-11-28 13:18:19|06355|1091190|ANDI|467.50B|467500000000|50|16775|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2023-11-28 13:18:25|06356|991135|AGII|4.71T|4710000000000|1535|271532|-28.64|29|2023-10-31|15/09/2023|||||1610|1|2023-08-04|15/06/2023|||||1910|1
2023-11-28 13:18:32|06357|101294|ANTM|39.77T|39770000000000|1655|33250609|-16.92|40|2024-03-11|15/12/2023||57.29||9726600000000|1655|1|2023-10-30|15/09/2023||52.82|9237940000000|9218940000000|1725|1
2023-11-28 13:18:37|06358|998092|AKKU|322.47B|322470000000|50|3507449|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2023-11-28 13:18:43|06359|101295|APEX|599.96B|599960000000|212|24234977|-36.97|29|2023-10-31|15/09/2023|||||232|1|2023-08-01|15/06/2023|||||186|1
2023-11-28 13:18:47|06360|1174687|ARCI|9.34T|9340000000000|376|14325938|10.59|0||
2023-11-28 13:18:52|06361|101209|AKPI|431.63B|431630000000|705|49885|-50.18|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2023-11-28 13:18:58|06362|953931|ARGO|2.68T|2680000000000|845|15180|-25.11|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2023-11-28 13:19:05|06363|101296|APII|205.47B|205470000000|191|144243|-6.37|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2023-11-28 13:19:11|06364|1096062|DIGI|81.25B|81250000000|50|3281|0|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2023-11-28 13:19:16|06365|1141610|ARKA|100B|100000000000|50|822490|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2023-11-28 13:19:20|06366|1122744|JAYA|92.29B|92290000000|115|2296485|9.43|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2023-11-28 13:19:30|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2023-11-28 13:19:36|06368|101297|ARTA|1.15T|1150000000000|2570|5381|25.23|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2023-11-28 13:19:42|06369|101298|ARNA|5.02T|5020000000000|690|3394380|-31.71|30|2024-02-13|15/12/2023|||||690|1|2023-10-23|15/09/2023|||||685|1
2023-11-28 13:19:48|06370|101302|AMFG|2.55T|2550000000000|5875|80558|1.73|27|2023-11-27|15/09/2023|||||5850|1|2023-08-01|15/06/2023|||||6150|1
2023-11-28 13:19:54|06371|1156445|AMOR|2.17T|2170000000000|960|16784|-25.19|21|2024-01-17|15/12/2023|||||960|1|2023-11-28|15/09/2023|||||980|1
2023-11-28 13:19:58|06372|101303|POLY|124.79B|124790000000|50|10818|-20.63|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-11-28 13:20:04|06373|101208|MYTX|488.08B|488080000000|63|18603|8.47|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2023-11-28 13:20:09|06374|1155848|AGAR|117B|117000000000|117|467|-60.47|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2023-11-28 13:20:16|06375|101304|APLI|769.91B|769910000000|565|86371|181.58|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2023-11-28 13:20:23|06376|101305|AALI|13.91T|13910000000000|7225|633542|-14.93|39|2024-02-21|15/12/2023||||3851000000000|7225|1|2023-10-30|15/09/2023|||6291000000000|6291000000000|7075|1
2023-11-28 13:20:29|06377|101306|ASGR|1.25T|1250000000000|925|1527085|-3.7|28|2024-02-21|15/12/2023|||||925|1|2023-10-30|15/09/2023|||||880|1
2023-11-28 13:20:34|06378|101307|ASII|224.68T|2.2468E+14|5550|41817557|-8.91|40|2024-02-28|15/12/2023||192.49||62252000000000|5550|1|2023-11-01|15/09/2023|203.59|189.77|78520000000000|78520000000000|5775|1
2023-11-28 13:20:40|06379|101308|AUTO|12.39T|12390000000000|2570|5867503|75.17|28|2024-02-20|15/12/2023|||||2570|1|2023-10-30|15/09/2023|||4702100000000|4702100000000|2850|1
2023-11-28 13:20:45|06380|101347|BIPI|7.20T|7200000000000|113|251433473|-38.29|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2023-11-28 13:20:50|06381|102973|ABDA|3.66T|3660000000000|5900|120|-11.94|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-11-28 13:20:57|06382|102978|ASBI|222.97B|222970000000|640|56972|24.51|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2023-11-28 13:21:04|06383|101299|ASDM|193.92B|193920000000|1010|25097|7.41|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2023-11-28 13:21:10|06384|943651|ASJT|175.00B|175000000000|125|414631|-6.72|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2023-11-28 13:21:15|06385|1141612|LIFE|12.65T|12650000000000|6025|7617|-1.23|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2023-11-28 13:21:20|06386|1056518|JMAS|69.00B|69000000000|69|10997826|-45.08|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2023-11-28 13:21:26|06387|101309|ASMI|447.92B|447920000000|50|4800995|-70.06|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2023-11-28 13:21:32|06388|101301|ASRM|500.55B|500550000000|1645|711|-1.79|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2023-11-28 13:21:37|06389|1079934|TUGU|3.98T|3980000000000|1120|6179706|1.86|20|2023-04-21|15/03/2023|519.4||738400000000||0.58576371725161|2023-05-24|2023-04-06|15/12/2022|63.01||786900000000||0.49060800790905|2023-05-24
2023-11-28 13:21:43|06390|962000|AMIN|209.52B|209520000000|194|799134|63.79|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2023-11-28 13:21:47|06391|101310|ARII|837.16B|837160000000|244|1008815|-38.14|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-11-28 13:21:52|06392|101210|ANJT|2.42T|2420000000000|720|1518489|-0.69|17|2023-10-31|15/09/2023|||||730|1|2023-08-01|15/06/2023|||||810|1
2023-11-28 13:21:58|06393|101312|BNBR|1.10T|1100000000000|50|17452369|-15.25|27|2023-10-27|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||54|1
2023-11-28 13:22:04|06394|101313|UNSP|277.52B|277520000000|111|1350826|-23.45|28|2023-11-29|15/09/2023|||||111|1|2023-09-27|15/06/2023|||||116|1
2023-11-28 13:22:09|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|27|2023-11-10|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-11-28 13:22:16|06396|101315|ELTY|2.18T|2180000000000|50|46515|0|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2023-11-28 13:22:22|06397|1137584|BOLA|966B|966000000000|157|487654|-44.1|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-11-28 13:22:27|06398|102131|BALI|2.52T|2520000000000|640|372440|-24.22|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2023-11-28 13:22:34|06399|943645|AGRS|3.13T|3130000000000|83|5006769|-16|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2023-11-28 13:22:39|06400|1156365|AMAR|5.88T|5880000000000|312|4325163|-10.86|18|2023-11-01|15/09/2023|||367920000000|367850000000|316|1|2023-04-18|15/03/2023|1.26||302300000000||326|1
2023-11-28 13:22:47|06401|101316|INPC|1.44T|1440000000000|71|1978737|-20.22|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2023-11-28 13:22:51|06402|962597|ARTO|42.26T|42260000000000|3050|25665295|-38.82|28|2024-03-08|15/12/2023||2.99||578060000000|3050|1|2023-10-27|15/09/2023|0.71|2.2|420000000000|420000000000|1605|1
2023-11-28 13:22:55|06403|1165985|BBSI|13.41T|13410000000000|3570|7185|-16.82|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2023-11-28 13:23:00|06404|1076597|BRIS|76.57T|76570000000000|1660|19307283|23.11|24|2024-01-25|15/12/2023|||||1660|1|2023-10-31|15/09/2023|29.9|29.9|5192000000000|5192000000000|1510|1
2023-11-28 13:23:05|06405|101318|BBKP|15.41T|15410000000000|82|73828358|-35.06|27|2023-11-02|15/09/2023|||||75|1|2023-08-02|15/06/2023|||||100|1
2023-11-28 13:23:10|06406|101211|BNBA|2.69T|2690000000000|795|611365|-42.12|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2023-11-28 13:23:16|06407|101319|BACA|2.61T|2610000000000|131|7834851|-0.76|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2023-11-28 13:23:22|06408|101354|BBCA|1,094.07T|1.09407E+15|8875|65184131|-1.11|40|2024-01-25|15/12/2023||102.42||25934690000000|8875|1|2023-10-19|15/09/2023|99.21|102.59|24906000000000|24903570000000|8850|1
2023-11-28 13:23:28|06409|943652|BNGA|42.51T|42510000000000|1705|6957809|46.15|30|2024-02-16|15/12/2023|||||1705|1|2023-10-27|15/09/2023|66.9|66.9|4488000000000||1675|1
2023-11-28 13:23:35|06410|101320|BDMN|27.76T|27760000000000|2840|1232986|-7.87|39|2024-02-16|15/12/2023|||||2840|1|2023-10-30|15/09/2023|||||2650|1
2023-11-28 13:23:40|06411|943661|DNAR|2.03T|2030000000000|120|1556122|-28.57|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2023-11-28 13:23:46|06412|978769|BGTG|1.85T|1850000000000|77|12589814|-21.78|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2023-11-28 13:23:52|06413|958362|BBHI|32.16T|32160000000000|1480|2083868|-29.44|25|2023-04-27|15/03/2023|4.16||324900000000||1260|1|2023-03-09|15/12/2022|2.81||281400000000||1600|1
2023-11-28 13:23:58|06414|101323|BINA|25.70T|25700000000000|4190|277355|6.6|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2023-11-28 13:24:02|06415|1177004|BCIC|2.35T|2350000000000|127|2021778|-2.99|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2023-11-28 13:24:10|06416|101325|BMRI|550.67T|5.5067E+14|5900|66659517|15.97|40|2024-01-30|15/12/2023||132.46||35876350000000|5900|1|2023-10-30|15/09/2023|148.2|148.2|34194000000000|34978500000000|5700|1
2023-11-28 13:24:15|06417|101213|BMAS|10.93T|10930000000000|610|99833|-38.12|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2023-11-28 13:24:20|06418|101326|MAYA|4.92T|4920000000000|416|626632|-30.08|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2023-11-28 13:24:26|06419|101324|BNII|18.75T|18750000000000|246|1944477|2.46|28|2024-02-16|15/12/2023|||||246|1|2023-11-02|15/09/2023|||||242|1
2023-11-28 13:24:31|06420|101327|MEGA|62.23T|62230000000000|5300|47272|-3.26|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2023-11-28 13:24:36|06421|101328|BBMD|7.65T|7650000000000|1900|700|-9.29|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2023-11-28 13:24:42|06422|101322|BABP|2.13T|2130000000000|63|45438622|-50.38|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2023-11-28 13:24:47|06423|1174794|MASB|4.89T|4890000000000|3500|30609|-1.41|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2023-11-28 13:24:53|06424|101329|NOBU|5.61T|5610000000000|750|9110906|23.14|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2023-11-28 13:24:58|06425|101317|BBNI|193.01T|1.9301E+14|5175|44903406|-43.28|40|2024-01-25|15/12/2023||123.93||16218990000000|5175|1|2023-10-31|15/09/2023|146.16|140.38|15694000000000|15694000000000|4850|1
2023-11-28 13:25:02|06426|1169504|BANK|15.83T|15830000000000|1085|14298988|-28|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2023-11-28 13:25:13|06427|101216|NISP|26.16T|26160000000000|1140|7408080|53.38|28|2024-01-31|15/12/2023|||||1140|1|2023-10-31|15/09/2023|||||1115|1
2023-11-28 13:25:18|06428|101217|BSWD|2.43T|2430000000000|1750|1826|0|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2023-11-28 13:25:24|06429|101331|PNBN|26.85T|26850000000000|1115|4297678|-44.55|29|2023-10-26|15/09/2023|||||1165|1|2023-07-26|15/06/2023|||||1230|1
2023-11-28 13:25:30|06430|101332|PNBS|2.21T|2210000000000|57|9746102|-27.85|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2023-11-28 13:25:36|06431|101330|BJBR|11.89T|11890000000000|1130|1572351|-17.65|36|2023-10-25|15/09/2023|||2301000000000||1120|1|2023-07-27|15/06/2023|||2181000000000||1215|1
2023-11-28 13:25:42|06432|101335|BEKS|2.59T|2590000000000|50|283028|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2023-11-28 13:25:48|06433|101333|BJTM|9.38T|9380000000000|625|4900363|-12.68|29|2023-10-30|15/09/2023|||1405000000000||610|1|2023-07-27|15/06/2023|||||660|1
2023-11-28 13:25:54|06434|101334|BNLI|33.65T|33650000000000|930|71532|-19.48|27|2023-10-30|15/09/2023|||3032000000000||905|1|2023-08-03|15/06/2023|||2953000000000|2953000000000|970|1
2023-11-28 13:26:00|06435|101218|BKSW|2.92T|2920000000000|83|2278657|-28.33|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2023-11-28 13:26:06|06436|101356|AGRO|7.37T|7370000000000|298|25320437|-40.58|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2023-11-28 13:26:11|06437|101336|BBRI|807.07T|8.0707E+14|5350|119520423|12.63|39|2024-01-26|15/12/2023||92.56||45376960000000|5350|1|2023-10-24|15/09/2023|95.6|92.81|47138000000000|46615900000000|5000|1
2023-11-28 13:26:16|06438|101337|BSIM|17.55T|17550000000000|890|170495|4.71|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2023-11-28 13:26:21|06439|101339|BTPN|21.51T|21510000000000|2670|38968|0|39|2024-02-23|15/12/2023|||||2670|1|2023-10-19|15/09/2023|||||2620|1
2023-11-28 13:26:27|06440|101338|BBTN|18.17T|18170000000000|1295|11803869|-12.27|40|2024-02-06|15/12/2023||||4128000000000|1295|1|2023-11-28|15/09/2023||||5629000000000|1290|1
2023-11-28 13:26:33|06441|1084855|BTPS|13.02T|13020000000000|1690|12103000|-42.83|25|2024-02-07|15/12/2023|||||1690|1|2023-10-19|15/09/2023|||1363000000000|1362500000000|1870|1
2023-11-28 13:26:40|06442|101340|BVIC|1.46T|1460000000000|92|4611532|-31.34|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2023-11-28 13:26:47|06443|101341|MCOR|2.96T|2960000000000|78|5059734|-10.23|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2023-11-28 13:26:53|06444|101321|SDRA|4.97T|4970000000000|580|141134|-2.54|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2023-11-28 13:26:58|06445|945176|BBYB|4.53T|4530000000000|376|62186750|-56.49|27|2023-11-28|15/09/2023|||||372|1|2023-08-02|15/06/2023|-21.5|-21.5|||432|1
2023-11-28 13:27:02|06446|101342|BSSR|10.00T|10000000000000|3820|1516298|-11.24|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-11-28 13:27:07|06447|101343|BRPT|94.50T|94500000000000|1010|158356355|15.72|19|2023-10-31|15/09/2023|||||1005|1|2023-08-01|15/06/2023|||724000000||775|1
2023-11-28 13:27:13|06448|102974|BPFI|1.20T|1200000000000|448|29581|-35.07|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2023-11-28 13:27:18|06449|943658|BPII|5.09T|5090000000000|10300|789|-5.53|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2023-11-28 13:27:24|06450|1088203|BPTR|321.59B|321590000000|91|3467200|-34.93|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2023-11-28 13:27:30|06451|1158984|BESS|526.39B|526390000000|152|3083886|-21.94|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2023-11-28 13:27:36|06452|101344|BYAN|644.17T|6.4417E+14|19325|139889|112.14|27|2023-11-27|15/09/2023|||||19400|1|2023-07-31|15/06/2023|||||19825|1
2023-11-28 13:27:42|06453|101219|BAYU|538.66B|538660000000|1525|505549|41.51|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2023-11-28 13:27:48|06454|101345|BAPA|42.35B|42350000000|64|2541546|-47.11|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2023-11-28 13:27:54|06455|101346|BEST|1.37T|1370000000000|142|20212374|2.14|39|2023-11-27|15/09/2023|||||142|1|2023-07-31|15/06/2023|||115000000000|115000000000|170|1
2023-11-28 13:28:00|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|27|2023-10-31|15/09/2023|||||306|1|2023-07-28|15/06/2023|||||306|1
2023-11-28 13:28:05|06457|1171376|BEBS|2.25T|2250000000000|50|31963|-93.39|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2023-11-28 13:28:09|06458|1141290|BLUE|155.5B|155500000000|370|125018|24.83|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2023-11-28 13:28:15|06459|1164039|BLTA|1.3T|1300000000000|50|353397|0|16|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2023-11-28 13:28:20|06460|101349|BRNA|915.47B|915470000000|935|11577|-15.77|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2023-11-28 13:28:25|06461|101350|BTON|290.88B|290880000000|404|124791|-8.18|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2023-11-28 13:28:31|06462|101351|BFIN|17.97T|17970000000000|1195|16110599|9.13|30|2024-02-14|15/12/2023|||||1195|1|2023-10-25|15/09/2023|20.5||1312000000000|1280000000000|1015|1
2023-11-28 13:28:36|06463|1152820|BAPI|279.59B|279590000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-11-28 13:28:41|06464|1159527|BHAT|3.28T|3280000000000|620|120093953|-21.56|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2023-11-28 13:28:46|06465|101352|BIPP|251.43B|251430000000|50|31944|0|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2023-11-28 13:28:51|06466|1141285|PAMG|178.13B|178130000000|57|17773112|-28.75|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2023-11-28 13:28:57|06467|955952|BIKA|31.39B|31390000000|53|186328|-52.73|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2023-11-28 13:29:02|06468|945724|BMSR|387.17B|387170000000|334|1011843|-60.94|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2023-11-28 13:29:08|06469|994431|BOGA|4.56T|4560000000000|1200|123047912|-6.98|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2023-11-28 13:29:12|06470|101353|||||||28|2023-10-31|15/09/2023|||||1580|1|2023-07-31|15/06/2023|||||1540|1
2023-11-28 13:29:17|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2023-11-28 13:29:23|06472|943663|BIRD|4.73T|4730000000000|1890|3216337|21.29|29|2023-10-27|15/09/2023|||1137200000000|1137400000000|2030|1|2023-07-31|15/06/2023|||1046000000000|1046000000000|2260|1
2023-11-28 13:29:27|06473|1062863|BOSS|70.00B|70000000000|50|78464|-21.88|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-11-28 13:29:33|06474|1163263|SOFA|31.42B|31420000000|19|199798|-34.48|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2023-11-28 13:29:39|06475|101221|BBLD|1.24T|1240000000000|755|114917|28.33|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2023-11-28 13:29:44|06476|101357|BULL|1.45T|1450000000000|103|34276545|-37.2|20|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1
2023-11-28 13:29:49|06477|101358|BUDI|1.10T|1100000000000|244|738537|12.96|27|2023-10-31|15/09/2023|||||246|1|2023-08-01|15/06/2023|||||236|1
2023-11-28 13:29:55|06478|955767|BUKK|2.85T|2850000000000|1080|27783|7.04|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2023-11-28 13:30:00|06479|1175886|BUKA|21.03T|21030000000000|204|185787403|-32|15|2023-10-26|15/09/2023|-0.0347|-0.0347|1158000000000|1157950000000|204|1|2023-07-31|15/06/2023|-0.5038|-0.5038|1175000000000|1175030000000|224|1
2023-11-28 13:30:07|06480|101599|PTBA|28.03T|28030000000000|2440|14178666|-32.97|40|2024-03-07|15/12/2023||108.86||9432510000000|2440|1|2023-10-30|15/09/2023|56.74|56.74|8879000000000|8883200000000|2660|1
2023-11-28 13:30:28|06481|101359|BKDP|450.84B|450840000000|60|10405022|-26.83|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2023-11-28 13:30:35|06482|101360|BUVA|1.01T|1010000000000|52|989097|-13.33|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2023-11-28 13:30:41|06483|1159526|BBSS|432B|432000000000|88|5184000|5.88|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2023-11-28 13:30:46|06484|101361|BCIP|90.08B|90080000000|63|4064517|-13.89|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2023-11-28 13:30:51|06485|101363|BUMI|41.22T|41220000000000|111|474416653|-42.16|29|2023-11-27|15/09/2023|||||107|1|2023-07-31|15/06/2023|||||135|1
2023-11-28 13:30:57|06486|101362|BRMS|28.92T|28920000000000|204|373581927|9.29|27|2023-10-30|15/09/2023|||||190|1|2023-07-26|15/06/2023|||151910000000||171|1
2023-11-28 13:31:03|06487|101364|BSDE|22.17T|22170000000000|1060|16394554|15.59|40|2024-03-28|15/12/2023||26.65||2829840000000|1060|1|2023-10-30|15/09/2023|24.85|24.85|2310000000000|2310000000000|1000|1
2023-11-28 13:31:09|06488|101365|BTEK|2.31T|2310000000000|50|2076|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2023-11-28 13:31:14|06489|1174873|BMHS|3.25T|3250000000000|374|778842|-5.5|13|2023-10-31|15/09/2023|||377000000000||392|1|2023-07-31|15/06/2023|||336000000000||380|1
2023-11-28 13:31:20|06490|1025102|HOKI|1.71T|1710000000000|177|101456706|50.41|27|2023-10-30|15/09/2023|||||143|1|2023-08-01|15/06/2023|||||83|1
2023-11-28 13:31:26|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2023-11-28 13:31:32|06492|1097641|CAKK|192.53B|192530000000|160|979509|-30.17|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2023-11-28 13:31:37|06493|1056519|CAMP|2.01T|2010000000000|342|453848|18.75|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2023-11-28 13:31:43|06494|986048|CASA|34.05T|34050000000000|625|154003271|-17.76|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2023-11-28 13:31:49|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2023-11-28 13:31:54|06496|101368|CANI|41.67B|41670000000|50|123691|-41.18|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-11-28 13:31:59|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-11-28 13:32:04|06498|101369|CASS|1.46T|1460000000000|700|1584068|67.46|27|2023-10-25|15/09/2023|||||635|1|2023-07-28|15/06/2023|||||590|1
2023-11-28 13:32:09|06499|1161015|CASH|201.79B|201790000000|152|1997634|3.68|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2023-11-28 13:32:14|06500|101370|CSAP|3.55T|3550000000000|625|114154|-18.59|27|2023-10-30|15/09/2023|||||530|1|2023-07-31|15/06/2023|||||655|1
2023-11-28 13:32:19|06501|1177103|CMNT|16.01T|16010000000000|905|42970966|15.43|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2023-11-28 13:32:25|06502|998093|DKFT|727.78B|727780000000|132|12974794|14.53|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2023-11-28 13:32:32|06503|101371|CPRO|3.16T|3160000000000|53|155652865|-8.62|27|2023-10-31|15/09/2023|||||54|1|2023-07-28|15/06/2023|||||53|1
2023-11-28 13:32:38|06504|101372|CENT|2.03T|2030000000000|65|2072397|-53.57|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2023-11-28 13:32:43|06505|101374|IGAR|427.77B|427770000000|440|133048|-8.05|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2023-11-28 13:32:49|06506|101375|TPIA|250.02T|2.5002E+14|2890|19088078|20.85|17|2023-10-31|15/09/2023|||||2820|1|2023-07-31|15/06/2023|||572000000||2090|1
2023-11-28 13:32:54|06507|1084856|NICK|162.79B|162790000000|250|83531|5.93|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2023-11-28 13:33:00|06508|101376|CPIN|86.50T|86500000000000|5275|6859449|-10.21|40|2024-03-29|15/12/2023||56.3|||5275|1|2023-10-31|15/09/2023|79.08|79.08|16237000000000|16237000000000|5425|1
2023-11-28 13:33:06|06509|102979|CINT|178.00B|178000000000|178|54082|-23.25|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2023-11-28 13:33:11|06510|985288|POWR|11.21T|11210000000000|710|3466715|2.92|18|2023-10-31|15/09/2023|||139600000||710|1|2023-07-28|15/06/2023|||||735|1
2023-11-28 13:33:17|06511|1159433|CSMI|2.57T|2570000000000|3150|300|0|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2023-11-28 13:33:22|06512|101378|CTRA|21.04T|21040000000000|1135|22404677|13.37|40|2024-03-29|15/12/2023||23.86||2671500000000|1135|1|2023-10-31|15/09/2023|20.99|21.76|2120000000000|2226250000000|1065|1
2023-11-28 13:33:26|06513|1156364|CSRA|1.02T|1020000000000|498|75815|-16.3|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2023-11-28 13:33:31|06514|1059849|CITA|8.32T|8320000000000|2100|5846|-34.07|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2023-11-28 13:33:37|06515|101381|CTTH|61.54B|61540000000|50|1459|0|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2023-11-28 13:33:43|06516|101382|CMNP|8.26T|8260000000000|1520|29803|-20|27|2023-10-31|15/09/2023|||||1535|1|2023-08-01|15/06/2023|||||1685|1
2023-11-28 13:33:48|06517|1118028|CLAY|462.60B|462600000000|180|3037|-75.51|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2023-11-28 13:33:52|06518|945180|CTBN|1.07T|1070000000000|1335|2197|-15.91|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-11-28 13:33:58|06519|101526|NIRO|3.11T|3110000000000|140|3009239|0|26|2023-10-31|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1
2023-11-28 13:34:04|06520|101383|CFIN|2.07T|2070000000000|520|10523220|38.76|28|2023-10-25|15/09/2023|||||476|1|2023-07-25|15/06/2023|||||655|1
2023-11-28 13:34:10|06521|101384|CLPI|304.81B|304810000000|995|133928|4.19|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2023-11-28 13:34:18|06522|1137585|CCSI|580.8B|580800000000|525|75018|-29.86|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2023-11-28 13:34:24|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2023-11-28 13:34:30|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2023-11-28 13:34:38|06525|1179332|UFOE|425.48B|425480000000|187|8647782|-28.46|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2023-11-28 13:34:43|06526|1155552|TEBE|963.75B|963750000000|750|511683|-11.76|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2023-11-28 13:34:49|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2023-11-28 13:34:55|06528|101386|DEWA|1.53T|1530000000000|70|435059249|16.67|27|2023-11-27|15/09/2023|||||72|1|2023-10-09|15/06/2023|||||74|1
2023-11-28 13:35:00|06529|1141286|KAYU|355.78B|355780000000|565|45012812|970|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2023-11-28 13:35:07|06530|101387|DVLA|1.89T|1890000000000|1685|51418|-30.58|27|2023-10-27|15/09/2023|||||1955|1|2023-07-28|15/06/2023|||||2000|1
2023-11-28 13:35:11|06531|1175870|DCII|102.26T|1.0226E+14|42350|8937|17.61|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2023-11-28 13:35:17|06532|101224|DLTA|2.80T|2800000000000|3500|99585|-7.83|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2023-11-28 13:35:21|06533|101388|DOID|2.64T|2640000000000|360|48989172|1.68|18|2023-11-27|15/09/2023|||||364|1|2023-09-29|15/06/2023|||||486|1
2023-11-28 13:35:27|06534|101225|PDES|198.77B|198770000000|278|466285|-14.65|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2023-11-28 13:35:32|06535|1097838|DEAL|57.31B|57310000000|50|8514|0|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2023-11-28 13:35:37|06536|101389|DSFI|135.57B|135570000000|73|1823555|-20.65|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2023-11-28 13:35:43|06537|101390|DSNG|5.78T|5780000000000|545|46040359|-7.5|27|2023-11-02|15/09/2023|||||550|1|2023-08-08|15/06/2023|||2291180000000||600|1
2023-11-28 13:35:48|06538|1170439|DGNS|340B|340000000000|270|1561132|7.09|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2023-11-28 13:35:53|06539|1156799|DADA|371.58B|371580000000|50|7879|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-11-28 13:35:59|06540|1156578|DMND|7.76T|7760000000000|820|19125|0.61|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2023-11-28 13:36:04|06541|102977|DSSA|39.68T|39680000000000|51500|44397|29.4|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-11-28 13:36:09|06542|1153258|DMMX|2.21T|2210000000000|312|19270985|-74.35|15|2023-05-02|15/03/2023|1.38||532600000000||765|1|2023-03-31|15/12/2022|-0.93||610700000000||790|1
2023-11-28 13:36:15|06543|1167988|PTDU|75B|75000000000|50|5090729|-20.63|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2023-11-28 13:36:20|06544|1141614|KOTA|527.31B|527310000000|50|15397|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2023-11-28 13:36:27|06545|962002|DPUM|116.61B|116610000000|28|427766|-44|27|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1
2023-11-28 13:36:33|06546|101392|DART|559.17B|559170000000|178|51036|-28.65|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2023-11-28 13:36:41|06547|985737|DAYA|677.75B|677750000000|280|170717|19.3|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2023-11-28 13:36:47|06548|101393|DUTI|8.36T|8360000000000|4520|1713|13.72|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2023-11-28 13:36:54|06549|101391|DPNS|159.60B|159600000000|482|98761|21.72|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-11-28 13:37:00|06550|1057061|DWGL|1.12T|1120000000000|121|689120|-37.86|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2023-11-28 13:37:06|06551|101394|DYAN|376.02B|376020000000|88|4419143|-9.18|27|2023-10-26|15/09/2023|||||111|1|2023-07-31|15/06/2023|||||119|1
2023-11-28 13:37:12|06552|101366|BWPT|1.71T|1710000000000|55|13729640|-19.12|39|2023-10-30|15/09/2023|||||57|1|2023-07-28|15/06/2023|||||57|1
2023-11-28 13:37:18|06553|1141611|EAST|594.2B|594200000000|143|2097703|50|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2023-11-28 13:37:23|06554|102133|LRNA|72.10B|72100000000|206|472435|13.66|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2023-11-28 13:37:30|06555|101395|EKAD|866.48B|866480000000|248|208346|-10.87|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2023-11-28 13:37:35|06556|101226|EMTK|38.73T|38730000000000|635|34330392|-59.74|27|2023-10-31|15/09/2023|||||505|1|2023-08-01|15/06/2023|||||650|1
2023-11-28 13:37:42|06557|101396|ECII|376.09B|376090000000|322|151671|-32.19|28|2023-10-30|15/09/2023|||||342|1|2023-07-31|15/06/2023|||||404|1
2023-11-28 13:37:47|06558|101397|ELSA|3.01T|3010000000000|412|40319925|21.43|29|2024-02-16|15/12/2023|||||412|1|2023-11-27|15/09/2023|||||408|1
2023-11-28 13:37:53|06559|1050170|MDKI|503.50B|503500000000|199|638674|2.06|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2023-11-28 13:37:58|06560|101398|ENRG|5.71T|5710000000000|230|52355424|-36.31|28|2023-11-06|15/09/2023|||||242|1|2023-07-28|15/06/2023|||||230|1
2023-11-28 13:38:04|06561|101227|EPMT|6.99T|6990000000000|2580|24386|-4.4|27|2023-10-31|15/09/2023|||||2600|1|2023-07-31|15/06/2023|||||2980|1
2023-11-28 13:38:09|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2023-11-28 13:38:14|06563|101228|GSMF|896.52B|896520000000|63|533132|-28.41|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2023-11-28 13:38:19|06564|1174795|IPAC|101.64B|101640000000|106|21128|-9.32|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2023-11-28 13:38:24|06565|1156771|IKAN|41.67B|41670000000|50|6277920|-19.35|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2023-11-28 13:38:31|06566|101399|ERAA|5.59T|5590000000000|354|40722394|-10.4|28|2023-10-31|15/09/2023|||13919000000000|13919000000000|410|1|2023-08-03|15/06/2023|||14104000000000|14104000000000|515|1
2023-11-28 13:38:35|06567|101229|ERTX|548.07B|548070000000|426|4837655|124.44|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-11-28 13:38:39|06568|1158985|ESTA|179.48B|179480000000|75|20410680|-30.84|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2023-11-28 13:38:44|06569|1117906|BEEF|1.74T|1740000000000|248|7116606|293.44|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2023-11-28 13:38:49|06570|101400|ETWA|448.19B|448190000000|96|25139|-61.89|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2023-11-28 13:38:55|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2023-11-28 13:38:59|06572|101230|ESTI|100.76B|100760000000|50|1491917|-12.28|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-11-28 13:39:08|06573|101403|CNKO|447.82B|447820000000|50|26859|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2023-11-28 13:39:14|06574|101404|TAXI|511.18B|511180000000|50|56731|0|27|2023-10-31|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-11-28 13:39:21|06575|101405|FASW|14.43T|14430000000000|5825|260|-4.51|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2023-11-28 13:39:27|06576|1174972|FLMC|61.72B|61720000000|79|57100|0|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2023-11-28 13:39:33|06577|1168850|FAPA|19.24T|19240000000000|5300|10162|24.12|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2023-11-28 13:39:40|06578|101231|FAST|3.03T|3030000000000|760|13486|-13.22|27|2023-10-31|15/09/2023|||||765|1|2023-07-31|15/06/2023|||||850|1
2023-11-28 13:39:45|06579|1172380|FIMP|24.4B|24400000000|65|825009|-10.29|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2023-11-28 13:39:51|06580|101406|KBLV|130.66B|130660000000|75|111998|-45.26|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2023-11-28 13:39:56|06581|101604|AISA|1.46T|1460000000000|156|21950640|-5.42|26|2023-10-30|15/09/2023|||||133|1|2023-08-01|15/06/2023|||||145|1
2023-11-28 13:40:00|06582|101232|FISH|2.62T|2620000000000|5450|257|-23.78|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-11-28 13:40:05|06583|1179151|BOBA|193.01B|193010000000|169|1249492|-13.02|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2023-11-28 13:40:11|06584|101407|FORU|70.71B|70710000000|152|176691|-37.7|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2023-11-28 13:40:17|06585|101408|FMII|2.25T|2250000000000|352|738045|21.53|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2023-11-28 13:40:23|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2023-11-28 13:40:28|06587|1141613|FUJI|369.2B|369200000000|282|131952|-55.28|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2023-11-28 13:40:34|06588|101410|GJTL|3.07T|3070000000000|880|18616840|48.33|27|2023-10-27|15/09/2023|||||680|1|2023-07-31|15/06/2023|||||1075|1
2023-11-28 13:40:39|06589|1156094|GLVA|1.16T|1160000000000|820|145863|98.72|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2023-11-28 13:40:45|06590|101411|GTBO|1.12T|1120000000000|448|7747769|513.33|27|2023-10-24|15/09/2023|||||900|1|2023-08-01|15/06/2023|||||208|1
2023-11-28 13:40:50|06591|101412|GIAA|7.68T|7680000000000|84|118048633|-61.71|18|2023-11-28|15/09/2023|||||85|1|2023-08-03|15/06/2023|||||62|1
2023-11-28 13:40:56|06592|1052356|GMFI|2.26T|2260000000000|80|8580940|26.15|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2023-11-28 13:41:02|06593|955953|BOLT|1.99T|1990000000000|850|12400|7.59|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2023-11-28 13:41:07|06594|1097268|GOOD|15.42T|15420000000000|418|2382135|-23.67|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2023-11-28 13:41:13|06595|1153099|SLIS|192.14B|192140000000|77|65697286|-65.49|18|2023-05-08|15/03/2023|3.57||104800000000||0.08353929807217|2023-07-11|2023-04-11|15/12/2022|8.51||130200000000||0.087493821057835|2023-07-11
2023-11-28 13:41:18|06596|101413|GEMA|422.40B|422400000000|264|95938|-7.64|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2023-11-28 13:41:23|06597|1177036|GPSO|100.68B|100680000000|194|13356082|32.46|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2023-11-28 13:41:29|06598|1073263|GHON|1.02T|1020000000000|1850|4290|-16.59|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2023-11-28 13:41:34|06599|1155107|WOWS|123.79B|123790000000|50|30274|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2023-11-28 13:41:41|06600|101414|BMTR|4.35T|4350000000000|266|41359356|-6.16|39|2023-11-01|15/09/2023|||||272|1|2023-07-31|15/06/2023|||||336|1
2023-11-28 13:41:46|06601|1177101|RUNS|52.87B|52870000000|55|283260|-72.59|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2023-11-28 13:41:52|06602|101415|GLOB|127.78B|127780000000|115|34529|3.6|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2023-11-28 13:41:58|06603|101416|SMMT|4.05T|4050000000000|1285|3412512|82.27|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2023-11-28 13:42:02|06604|101233|GEMS|35.59T|35590000000000|6050|470031|-16.2|10|2023-11-28|15/09/2023|||||5950|1|2023-08-23|15/06/2023|||||6650|1
2023-11-28 13:42:08|06605|1138474|POLU|618.75B|618750000000|825|519864|100.24|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-11-28 13:42:14|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2023-11-28 13:42:18|06607|943650|GDYR|578.10B|578100000000|1410|5419|1.07|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-11-28 13:42:24|06608|101418|GMTD|1.82T|1820000000000|17950|125|12.93|25|2023-04-21|15/03/2023|264.46||96460000000||7.3369565217391|2024-01-09|2023-03-24|15/12/2022|27.66||175400000000||7.3369565217391|2024-01-09
2023-11-28 13:42:30|06609|101419|GZCO|504.00B|504000000000|84|23775978|-24.78|27|2023-10-31|15/09/2023|||||83|1|2023-08-01|15/06/2023|||||92|1
2023-11-28 13:42:36|06610|985853|JGLE|1.13T|1130000000000|50|49038|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2023-11-28 13:42:41|06611|101420|BLTZ|2.65T|2650000000000|3030|2098|25.58|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2023-11-28 13:42:47|06612|1166028|HOMI|403.2B|403200000000|258|5744205|-43.36|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2023-11-28 13:42:52|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2023-11-28 13:42:59|06614|101422|GWSA|1.27T|1270000000000|163|679514|1.85|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2023-11-28 13:43:03|06615|1177104|GTSI|790.96B|790960000000|50|31440620|-19.35|0||
2023-11-28 13:43:09|06616|101423|GGRM|41.22T|41220000000000|21425|1703185|-0.12|40|2024-03-28|15/12/2023||491.46||30000000000000|21425|1|2023-10-30|15/09/2023||491.46|25897000000000|25897000000000|26300|1
2023-11-28 13:43:15|06617|1078225|TRUK|36.11B|36110000000|83|4713206|-23.64|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2023-11-28 13:43:19|06618|101424|GDST|1.12T|1120000000000|132|5894980|-42.04|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2023-11-28 13:43:23|06619|1152962|GGRP|5.52T|5520000000000|460|503258|-23.36|0||
2023-11-28 13:43:28|06620|943648|HMSP|114.57T|1.1457E+14|985|24307399|2.07|35|2024-03-21|15/12/2023||17.18||31394000000000|985|1|2023-11-28|15/09/2023||15.6||31142000000000|985|1
2023-11-28 13:43:33|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2023-11-28 13:43:38|06622|1173515|HOPE|110.72B|110720000000|51|1682877|-3.7|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2023-11-28 13:43:44|06623|101207|AHAP|441.00B|441000000000|90|26327326|10.71|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2023-11-28 13:43:49|06624|1025104|HRTA|1.83T|1830000000000|398|16243994|92.23|27|2023-10-31|15/09/2023|||||442|1|2023-08-01|15/06/2023|||4057030000000||484|1
2023-11-28 13:43:55|06625|101427|HRUM|19.38T|19380000000000|1455|20600369|-12.69|29|2023-11-27|15/09/2023||||170000000|1440|1|2023-08-03|15/06/2023|||198000000|197870000|1630|1
2023-11-28 13:43:59|06626|1176963|HAIS|556.77B|556770000000|204|3465400|-13.82|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2023-11-28 13:44:05|06627|1141607|HDIT|76.23B|76230000000|50|3005870|-35.06|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2023-11-28 13:44:11|06628|101428|HERO|4.39T|4390000000000|1050|30842|-30.77|27|2023-10-31|15/09/2023|||||1135|1|2023-08-31|15/06/2023|||||1295|1
2023-11-28 13:44:16|06629|101429|HEXA|4.54T|4540000000000|5400|946902|-2.25|18|2024-01-30|15/12/2023|||||5400|1|2023-11-29|15/09/2023|||||5400|1
2023-11-28 13:44:21|06630|943655|HADE|6.36B|6360000000|3|3376306|-92|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2023-11-28 13:44:27|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-11-28 13:44:33|06632|1137430|FITT|417.52B|417520000000|575|421967|70.12|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-11-28 13:44:38|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2023-11-28 13:44:43|06634|101432|SHID|1.33T|1330000000000|1190|59180|-39.45|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2023-11-28 13:44:48|06635|943656|HITS|2.50T|2500000000000|352|1903289|-27.8|27|2023-10-27|15/09/2023|||||350|1|2023-07-29|15/06/2023|||||492|1
2023-11-28 13:44:53|06636|101433|KARW|29.94B|29940000000|51|131350|-44.09|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-11-28 13:44:57|06637|1177229|IDEA|62.68B|62680000000|56|9434706|11.32|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2023-11-28 13:45:02|06638|1155911|IFSH|2.17T|2170000000000|1045|3245|2|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-11-28 13:45:08|06639|1172375|LFLO|90.23B|90230000000|73|144748|11.29|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2023-11-28 13:45:14|06640|943664|IMPC|19.54T|19540000000000|360|22417668|-90|27|2023-11-28|15/09/2023|||||358|1|2023-07-28|15/06/2023|||||336|1
2023-11-28 13:45:19|06641|101435|INKP|46.23T|46230000000000|8450|8772406|-12.34|19|2023-11-28|15/09/2023|||||8350|1|2023-08-01|15/06/2023|||||9150|1
2023-11-28 13:45:25|06642|1073264|INPS|115.70B|115700000000|178|2511134|-78.05|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2023-11-28 13:45:31|06643|101436|INAI|123.55B|123550000000|195|31954|-25.57|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2023-11-28 13:45:36|06644|101437|INDY|7.86T|7860000000000|1510|11013763|-45.74|27|2023-11-02|15/09/2023|||14603680000000|14603680000000|1600|1|2023-08-03|15/06/2023|||11750440000000|12637700000000|1935|1
2023-11-28 13:45:41|06645|101438|SRSN|451.50B|451500000000|75|10514585|32.69|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2023-11-28 13:45:47|06646|987137|INCF|84.18B|84180000000|50|170848|-3.85|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2023-11-28 13:45:51|06647|101234|BRAM|2.72T|2720000000000|6050|6914|-28.57|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-11-28 13:45:56|06648|1177035|OILS|64.02B|64020000000|140|7655280|-33.49|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2023-11-28 13:46:01|06649|101235|PTIS|204.66B|204660000000|372|614875|69.64|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-11-28 13:46:06|06650|101439|ITMG|28.22T|28220000000000|24975|1450349|-38.42|31|2024-02-22|15/12/2023||0.1084||549660000|24975|1|2023-11-10|15/09/2023|0.0808|0.0808|527000000|524520000|24775|1
2023-11-28 13:46:11|06651|101440|INTP|31.82T|31820000000000|9275|2416255|-6.57|40|2024-03-20|15/12/2023||183.98||4788910000000|9275|1|2023-10-31|15/09/2023|228.78|229.98|4958000000000|4957850000000|9225|1
2023-11-28 13:46:16|06652|101441|INAF|1.52T|1520000000000|490|193720|-50|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2023-11-28 13:46:22|06653|101443|INDF|55.98T|55980000000000|6375|8163478|1.19|40|2024-03-19|15/12/2023||308.07|||6375|1|2023-10-31|15/09/2023|172.71|248.53|27802000000000|27801900000000|6725|1
2023-11-28 13:46:28|06654|101442|ICBP|124.20T|1.242E+14|10650|4859828|7.58|40|2024-03-19|15/12/2023||184.57||16109000000000|10650|1|2023-10-31|15/09/2023|205.87|197.7|16829000000000|16824170000000|10525|1
2023-11-28 13:46:33|06655|1179330|EDGE|14.65T|14650000000000|7300|405800|77.05|11|2023-04-21|15/03/2023|142.09||225400000000||1.8833415719229|2023-11-15|2023-03-30|15/12/2022|164.66||213100000000||1.8783984181908|2023-11-15
2023-11-28 13:46:38|06656|101444|IMJS|2.65T|2650000000000|306|2158455|-1.28|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2023-11-28 13:46:43|06657|101445|IMAS|5.47T|5470000000000|1370|2778286|43.98|39|2023-11-27|15/09/2023|||||1360|1|2023-08-01|15/06/2023|||||1755|1
2023-11-28 13:46:49|06658|1155954|IFII|1.38T|1380000000000|149|145308|-8.7|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2023-11-28 13:46:55|06659|962003|IDPR|276.41B|276410000000|138|1364315|-19.08|27|2023-10-27|15/09/2023|||||136|1|2023-07-21|15/06/2023|||||155|1
2023-11-28 13:47:00|06660|943994|OMRE|1.58T|1580000000000|535|17131|-25.54|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2023-11-28 13:47:04|06661|101434|IATA|1.26T|1260000000000|50|40078089|-64.29|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-11-28 13:47:10|06662|102970|INPP|7.83T|7830000000000|700|520687|91.99|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2023-11-28 13:47:15|06663|1141287|ITIC|297.27B|297270000000|316|1035228|17.91|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2023-11-28 13:47:20|06664|101446|IPOL|908.52B|908520000000|141|348112|-5.26|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-11-28 13:47:24|06665|101236|INDR|2.04T|2040000000000|3120|34872|-46.89|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-11-28 13:47:30|06666|101447|DNET|65.25T|65250000000000|4600|70316|22.99|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2023-11-28 13:47:36|06667|101448|ISAT|73.77T|73770000000000|9150|3526994|52.07|40|2024-02-14|15/12/2023||83.95||13127000000000|9150|1|2023-10-25|15/09/2023|116.83|115.44|12788000000000|12787900000000|9625|1
2023-11-28 13:47:42|06668|101449|INDS|1.71T|1710000000000|2610|94283|28.92|27|2023-10-30|15/09/2023|||||2410|1|2023-08-02|15/06/2023|||||2600|1
2023-11-28 13:47:48|06669|1161552|TECH|62.82B|62820000000|50|13900|-98.51|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2023-11-28 13:47:53|06670|1008687|CARS|1.70T|1700000000000|113|61723188|35.71|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2023-11-28 13:47:59|06671|1141609|INOV|311.01B|311010000000|174|780506|8.86|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2023-11-28 13:48:04|06672|943644|IBFN|28.83B|28830000000|19|9323|-80.41|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2023-11-28 13:48:09|06673|101452|INCI|116.29B|116290000000|560|112909|-19.57|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2023-11-28 13:48:16|06674|1025105|WOOD|1.85T|1850000000000|296|6729028|-25.5|27|2023-10-30|15/09/2023|||||328|1|2023-07-28|15/06/2023|||||440|1
2023-11-28 13:48:21|06675|946578|INTD|86.41B|86410000000|146|81725|-19.44|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2023-11-28 13:48:27|06676|101453|MDIA|1.96T|1960000000000|50|16171|-3.85|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2023-11-28 13:48:32|06677|101454|IBST|7.57T|7570000000000|5600|488|-14.5|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2023-11-28 13:48:37|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1
2023-11-28 13:48:42|06679|101455|||||||25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2023-11-28 13:48:48|06680|101456|DILD|2.01T|2010000000000|194|20471082|6.59|28|2023-10-30|15/09/2023|||||191|1|2023-07-31|15/06/2023|||||234|1
2023-11-28 13:48:54|06681|101457|INTA|167.20B|167200000000|50|55140|-32.43|27|2023-10-31|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2023-11-28 13:49:00|06682|101458|ICON|55.58B|55580000000|51|10129686|-28.57|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-11-28 13:49:05|06683|1153173|IRRA|740.58B|740580000000|470|3748015|-58.24|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2023-11-28 13:49:11|06684|101459|PSAB|2.33T|2330000000000|88|4765783|-25.86|17|2023-11-21|15/09/2023|||||87|1|2023-08-07|15/06/2023|||||88|1
2023-11-28 13:49:16|06685|101468|JIHD|936.27B|936270000000|402|39642|11.67|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2023-11-28 13:49:22|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1
2023-11-28 13:49:28|06687|945179|JSPT|2.03T|2030000000000|875|17892|12.1|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2023-11-28 13:49:33|06688|101450|SIDO|14.94T|14940000000000|498|29406032|-35.48|30|2024-02-05|15/12/2023||10.49||1075800000000|498|1|2023-10-30|15/09/2023|9.35|9.35|708000000000|1016430000000|575|1
2023-11-28 13:49:39|06689|101461|JPFA|13.78T|13780000000000|1185|11772838|-11.03|30|2024-02-29|15/12/2023||||13541000000000|1185|1|2023-10-31|15/09/2023|||13612000000000|13611880000000|1215|1
2023-11-28 13:49:45|06690|1057069|IPCM|1.48T|1480000000000|280|1056282|-2.8|27|2023-10-31|15/09/2023|||||280|1|2023-08-02|15/06/2023|||||290|1
2023-11-28 13:49:51|06691|101462|JSMR|33.89T|33890000000000|4670|9977137|40.31|40|2024-03-26|15/12/2023||88.59||5728510000000|4670|1|2023-11-28|15/09/2023||57.86||3389510000000|4560|1
2023-11-28 13:49:57|06692|1131181|JAST|55.21B|55210000000|51|2839443|-44.57|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2023-11-28 13:50:03|06693|101463|JTPE|2.33T|2330000000000|340|26060069|22.39|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2023-11-28 13:50:09|06694|101460|JAWA|2.26T|2260000000000|139|10267413|10.16|27|2023-10-31|15/09/2023|||||224|1|2023-07-31|15/06/2023|||||80|1
2023-11-28 13:50:14|06695|101464|JKON|1.48T|1480000000000|91|53588955|-47.88|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2023-11-28 13:50:19|06696|101466|JRPT|9.41T|9410000000000|725|1534932|60.4|28|2023-10-31|15/09/2023|||||685|1|2023-07-31|15/06/2023|||||555|1
2023-11-28 13:50:25|06697|1088205|RISE|10.89T|10890000000000|995|39003|7.03|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2023-11-28 13:50:30|06698|1073106|HELI|188.23B|188230000000|226|4285493|-15.04|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2023-11-28 13:50:35|06699|101467|JECC|406.73B|406730000000|2690|480|-43.46|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2023-11-28 13:50:41|06700|101238|KBLM|309.12B|309120000000|276|159375|7.81|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2023-11-28 13:50:47|06701|101470|KLBF|74.24T|74240000000000|1605|30915332|-22.62|40|2024-03-28|15/12/2023||20.62||7748000000000|1605|1|2023-10-31|15/09/2023|11.52|17.57|7382000000000|7386500000000|1705|1
2023-11-28 13:50:53|06702|1052430|ZINC|1.26T|1260000000000|50|110208|0|26|2023-10-31|15/09/2023|||||50|1|2023-08-03|15/06/2023|||||50|1
2023-11-28 13:50:58|06703|1159436|KBAG|357.5B|357500000000|50|46773|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2023-11-28 13:51:03|06704|101469|KIJA|2.73T|2730000000000|133|74369585|-9.46|27|2023-10-31|15/09/2023|||||133|1|2023-08-01|15/06/2023|||||155|1
2023-11-28 13:51:09|06705|101239|KICI|39.74B|39740000000|144|106629|-34.13|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2023-11-28 13:51:15|06706|101471|KDSI|698.63B|698630000000|1725|33192|60.38|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-11-28 13:51:20|06707|1177100|RSGK|1.19T|1190000000000|1270|7084|5.76|0||
2023-11-28 13:51:24|06708|1152348|KEEN|2.86T|2860000000000|770|10666078|0.65|0||
2023-11-28 13:51:29|06709|101472|KIAS|209.01B|209010000000|14|635891|-72|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2023-11-28 13:51:34|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2023-11-28 13:51:41|06711|101474|KAEF|3.92T|3920000000000|705|474980|-42.58|28|2023-10-31|15/09/2023|||||715|1|2023-08-01|15/06/2023|||||850|1
2023-11-28 13:51:49|06712|962004|KINO|1.94T|1940000000000|1410|34463|-13.04|28|2023-10-31|15/09/2023|||||1390|1|2023-08-03|15/06/2023|||||1530|1
2023-11-28 13:52:00|06713|1052236|KIOS|59.17B|59170000000|55|6487237|-84.84|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2023-11-28 13:52:06|06714|1025103|KMTR|2.33T|2330000000000|284|21838|5.97|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2023-11-28 13:52:12|06715|101475|KBLI|1.32T|1320000000000|330|919534|9.33|27|2023-11-27|15/09/2023|||||332|1|2023-08-01|15/06/2023|||||342|1
2023-11-28 13:52:16|06716|101476|KOBX|361.33B|361330000000|159|2277148|-58.16|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-11-28 13:52:22|06717|101240|KOIN|73.56B|73560000000|75|62813|-47.14|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2023-11-28 13:52:27|06718|1097709|SATU|148.50B|148500000000|108|20806388|47.89|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2023-11-28 13:52:32|06719|101477|KRAS|2.98T|2980000000000|154|9469474|-56.74|18|2023-10-31|15/09/2023|||||171|1|2023-08-01|15/06/2023|||||218|1
2023-11-28 13:52:39|06720|101478|KREN|910.27B|910270000000|50|29000|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2023-11-28 13:52:45|06721|1141288|KJEN|51.5B|51500000000|101|16208760|-46.91|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-11-28 13:52:50|06722|1165986|KMDS|360B|360000000000|452|155514|-18.92|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2023-11-28 13:52:55|06723|1174268|LABA|51.58B|51580000000|50|2293674|-55.65|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2023-11-28 13:53:00|06724|1156770|TAMA|28.8B|28800000000|22|412033|-52|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2023-11-28 13:53:05|06725|101480|LMPI|121.02B|121020000000|120|2454477|-12.5|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2023-11-28 13:53:11|06726|101481|LTLS|1.73T|1730000000000|1110|421045|-21.35|27|2023-11-27|15/09/2023|||||1095|1|2023-07-28|15/06/2023|||||1165|1
2023-11-28 13:53:16|06727|1057991|LCKM|286.00B|286000000000|286|12130|-5.88|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2023-11-28 13:53:22|06728|101486|LPPS|191.53B|191530000000|74|570923|-10.84|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2023-11-28 13:53:28|06729|101482|LAPD|39.66B|39660000000|10|216822|-78|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2023-11-28 13:53:32|06730|1173015|LUCY|152.67B|152670000000|150|524149|-27.78|0||
2023-11-28 13:53:37|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2023-11-28 13:53:45|06732|102980|LINK|4.22T|4220000000000|1535|10331|-50.81|33|2023-11-28|15/09/2023|||||1525|1|2023-09-19|15/06/2023|||||1730|1
2023-11-28 13:53:51|06733|102975|LION|317.30B|317300000000|610|55842|22|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2023-11-28 13:53:56|06734|101242|LMSH|43.20B|43200000000|450|854|-36.17|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2023-11-28 13:54:01|06735|101483|LPCK|2.09T|2090000000000|780|211672|-26.39|27|2023-10-27|15/09/2023|||||840|1|2023-07-25|15/06/2023|||||1050|1
2023-11-28 13:54:08|06736|101484|LPGI|1.36T|1360000000000|4530|642|-19.28|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2023-11-28 13:54:14|06737|101485|LPKR|5.88T|5880000000000|83|14449763|-12.24|40|2024-03-07|15/12/2023||-13.22|||83|1|2023-10-30|15/09/2023|1.43|1.43|4359000000000|4359000000000|88|1
2023-11-28 13:54:20|06738|101487|LEAD|242.02B|242020000000|60|26593719|-36.56|17|2023-11-01|15/09/2023|||||74|1|2023-07-27|15/06/2023|||||52|1
2023-11-28 13:54:24|06739|101243|FPNI|1.09T|1090000000000|196|4048317|-15.52|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-11-28 13:54:36|06740|1056016|MCAS|5.23T|5230000000000|6025|50518|-19.67|26|2023-05-02|15/03/2023|2.37||3556300000000||9100|1|2023-04-01|15/12/2022|-12.11||3063400000000||7875|1
2023-11-28 13:54:42|06741|1095932|MOLI|969.76B|969760000000|356|4548054|29.41|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2023-11-28 13:54:48|06742|943659|MGNA|170.52B|170520000000|50|1987|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-11-28 13:54:54|06743|1096528|MPRO|22.47T|22470000000000|2260|165763|31.05|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2023-11-28 13:54:58|06744|101489|ABBA|271.58B|271580000000|69|33055374|-62.57|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2023-11-28 13:55:05|06745|963746|MARI|336.17B|336170000000|64|241226335|-57.69|27|2023-10-23|15/09/2023|||||128|1|2023-07-25|15/06/2023|||||63|1
2023-11-28 13:55:10|06746|1088700|MGRO|2.15T|2150000000000|610|5169635|-26.51|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2023-11-28 13:55:16|06747|1158997|AMAN|484.19B|484190000000|125|15720654|-82.14|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2023-11-28 13:55:23|06748|1052365|MTWI|233.96B|233960000000|80|6816260|-40.53|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2023-11-28 13:55:28|06749|101490|MAIN|1.21T|1210000000000|540|2564686|-2.73|29|2023-10-31|15/09/2023|||3319000000000||444|1|2023-08-04|15/06/2023|||3700000000000|3700000000000|456|1
2023-11-28 13:55:34|06750|1052879|AKSI|111.60B|111600000000|155|383746|-54.57|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2023-11-28 13:55:39|06751|101244|MFIN|7.95T|7950000000000|3000|797848|68|27|2023-11-07|15/09/2023|||||2850|1|2023-07-31|15/06/2023|||||2800|1
2023-11-28 13:55:45|06752|101491|TCID|1.09T|1090000000000|2720|28709|-7.33|29|2023-11-27|15/09/2023|||||2690|1|2023-07-28|15/06/2023|||||3200|1
2023-11-28 13:55:50|06753|1088206|MAPA|23.09T|23090000000000|810|24693375|-80.39|23|2023-10-30|15/09/2023|14.15|14.15|3614000000000||780|1|2023-07-26|15/06/2023|12.98|11.86|3246000000000||765|1
2023-11-28 13:55:57|06754|1025107|MAPB|4.56T|4560000000000|1910|15692|0.53|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2023-11-28 13:56:01|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2023-11-28 13:56:07|06756|1025109|MARK|2.01T|2010000000000|530|18559634|-19.12|27|2023-10-30|15/09/2023|||||555|1|2023-07-29|15/06/2023|||||615|1
2023-11-28 13:56:13|06757|101492|MBTO|129.47B|129470000000|121|7397200|-16.67|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2023-11-28 13:56:18|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2023-11-28 13:56:24|06759|101245|MREI|939.79B|939790000000|1815|6345|-54.95|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2023-11-28 13:56:31|06760|101493|LPPF|3.86T|3860000000000|1710|3946738|-66.06|35|2023-10-26|15/09/2023|||1128000000000|1128000000000|2450|1|2023-07-28|15/06/2023|||2408500000000||3320|1
2023-11-28 13:56:37|06761|101494|MPPA|855.80B|855800000000|66|34311963|-66.16|30|2023-10-31|15/09/2023|||||60|1|2023-08-01|15/06/2023|||||97|1
2023-11-28 13:56:43|06762|101495|MYOR|56.57T|56570000000000|2530|6421483|3.75|30|2024-03-29|15/12/2023||||8229000000000|2530|1|2023-10-27|15/09/2023|||8075000000000|8075000000000|2640|1
2023-11-28 13:56:49|06763|1089909|FILM|36.24T|36240000000000|3810|14602425|45.98|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2023-11-28 13:56:53|06764|101496|MEDC|28.66T|28660000000000|1145|165954848|5.69|18|2023-11-01|15/09/2023|||553800000||1275|1|2023-10-16|15/06/2023|||558050000||1495|1
2023-11-28 13:56:58|06765|101497|MNCN|5.26T|5260000000000|398|48389442|-49.5|39|2023-10-31|15/09/2023|||1602000000000|2551000000000|496|1|2023-07-31|15/06/2023|||2516000000000|2516000000000|615|1
2023-11-28 13:57:03|06766|1076873|HEAL|21.09T|21090000000000|1455|10067761|2.48|25|2023-10-18|15/09/2023|||1538000000000|1538080000000|1325|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1
2023-11-28 13:57:09|06767|954961|MMLP|2.08T|2080000000000|302|1210725|-27.01|28|2023-10-27|15/09/2023|||||348|1|2023-08-03|15/03/2023|2.37||86230000000||420|1
2023-11-28 13:57:14|06768|1115772|ZONE|974.59B|974590000000|1120|148749|0|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2023-11-28 13:57:20|06769|1163148|EPAC|29.73B|29730000000|9|367542|-82|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2023-11-28 13:57:25|06770|101498|EMDE|415.40B|415400000000|124|86681|-9.7|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2023-11-28 13:57:31|06771|1024518|MPOW|52.29B|52290000000|64|6827809|-25.58|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2023-11-28 13:57:36|06772|1128812|HRME|297.94B|297940000000|50|4590|-3.85|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2023-11-28 13:57:40|06773|945178|MERK|1.95T|1950000000000|4350|11986|-8.54|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2023-11-28 13:57:45|06774|954960|MDKA|57.47T|57470000000000|2390|40804589|-48.63|18|2024-03-19|15/12/2023||||562770000|2390|1|2023-11-21|15/09/2023|||650000000|648480000|2350|1
2023-11-28 13:57:50|06775|1128657|MTPS|104.24B|104240000000|50|7497|0|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2023-11-28 13:57:56|06776|1158998|CARE|5.99T|5990000000000|174|148285831|-61.7|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2023-11-28 13:58:01|06777|101246|MTSM|92.21B|92210000000|396|278172|172.15|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2023-11-28 13:58:05|06778|101499|MTDL|6.38T|6380000000000|520|9155543|-9.48|27|2023-11-28|15/09/2023|||||525|1|2023-07-21|15/06/2023|||||555|1
2023-11-28 13:58:11|06779|101247|MKPI|27.17T|27170000000000|28650|470800|25.22|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2023-11-28 13:58:17|06780|101500|MTLA|2.92T|2920000000000|382|131988|4.92|28|2023-10-31|15/09/2023|||||382|1|2023-08-01|15/06/2023|||||382|1
2023-11-28 13:58:23|06781|101501|MIDI|16.32T|16320000000000|488|37011088|50.94|25|2023-04-29|15/03/2023|4.08||4040100000000||346|1|2023-03-07|15/12/2022|3.13||4065700000000||0.20860108749382|2023-03-06
2023-11-28 13:58:29|06782|101502|SDPC|212.76B|212760000000|167|14073666|4.4|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2023-11-28 13:58:35|06783|101503|PADI|101.77B|101770000000|9|1573435|-80|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2023-11-28 13:58:40|06784|101504|MAPI|28.70T|28700000000000|1735|24401712|30.4|39|2023-10-30|15/09/2023|27.75|31.63|8198000000000|8198000000000|1825|1|2023-07-26|15/06/2023|39.47|43.34|8132000000000|8132080000000|1910|1
2023-11-28 13:58:46|06785|951639|KOPI|252.41B|252410000000|362|57397|-47.45|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2023-11-28 13:58:52|06786|101505|MIRA|35.65B|35650000000|9|357806|-82|28|2023-10-31|15/09/2023|||||8|1|2023-08-03|15/06/2023|||||8|1
2023-11-28 13:58:57|06787|101506|MITI|906.43B|906430000000|256|21382902|59.26|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2023-11-28 13:59:04|06788|948393|MIKA|37.83T|37830000000000|2720|9397294|3.85|29|2023-10-31|15/09/2023|16.45|16.32|1108000000000|1108000000000|2780|1|2023-07-31|15/06/2023|18.59|18.32|1021000000000|1021000000000|2890|1
2023-11-28 13:59:10|06789|960819|MKNT|11.00B|11000000000|2|30028266|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2023-11-28 13:59:16|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2023-11-28 13:59:22|06791|101507|MPMX|4.52T|4520000000000|1035|9886045|-7.14|36|2023-11-01|15/09/2023|||||1000|1|2023-07-31|15/06/2023|||||1035|1
2023-11-28 13:59:29|06792|101508|MBSS|2.15T|2150000000000|1230|95408|3.38|27|2023-10-30|15/09/2023|||||1200|1|2023-07-28|15/06/2023|||||1350|1
2023-11-28 13:59:33|06793|943662|MBAP|5.25T|5250000000000|4280|159595|-41.78|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-11-28 13:59:40|06794|101509|BHIT|4.18T|4180000000000|50|39220726|-18.03|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2023-11-28 13:59:46|06795|101510|BCAP|2.17T|2170000000000|51|37293521|-50.96|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2023-11-28 13:59:52|06796|101511|KPIG|6.56T|6560000000000|74|98862796|-8.64|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2023-11-28 13:59:59|06797|101512|MSKY|1.29T|1290000000000|129|8189486|-49.61|36|2023-10-31|15/09/2023|||||134|1|2023-08-01|15/06/2023|||||140|1
2023-11-28 14:00:05|06798|1081669|MSIN|36.41T|36410000000000|3000|1628471|-39.64|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2023-11-28 14:00:12|06799|1141298|IPTV|2.11T|2110000000000|50|150890484|-38.27|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2023-11-28 14:00:18|06800|101513|MDRN|45.79B|45790000000|6|1203857|-86|27|2023-10-30|15/09/2023|||||6|1|2023-07-30|15/06/2023|||||9|1
2023-11-28 14:00:27|06801|101514|MDLN|864.78B|864780000000|69|8004583|-30.3|28|2023-10-30|15/09/2023|||||69|1|2023-07-28|15/06/2023|||||93|1
2023-11-28 14:00:31|06802|1166257|ENZO|108.13B|108130000000|50|965073|-25.37|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-11-28 14:00:38|06803|1155743|KEJU|1.75T|1750000000000|1160|18870|-17.67|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2023-11-28 14:00:45|06804|101515|MLIA|2.82T|2820000000000|426|5205555|-23.3|28|2023-10-26|15/09/2023|||||414|1|2023-07-31|15/06/2023|||||450|1
2023-11-28 14:00:51|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2023-11-28 14:00:56|06806|101300|AMAG|1.59T|1590000000000|318|846558|-14.92|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2023-11-28 14:01:02|06807|101517|MLBI|16.86T|16860000000000|8000|65457|-12.88|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2023-11-28 14:01:08|06808|101518|MICE|307.79B|307790000000|520|40983|1.96|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2023-11-28 14:01:14|06809|101519|LPIN|153.00B|153000000000|360|46411|-11.17|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-11-28 14:01:19|06810|101248|MFMI|537.88B|537880000000|710|4516|-5.19|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2023-11-28 14:01:25|06811|101520|MLPL|1.12T|1120000000000|72|13601054|-47.14|27|2023-10-31|15/09/2023|||||76|1|2023-07-31|15/06/2023|||||103|1
2023-11-28 14:01:29|06812|101521|MLPT|2.96T|2960000000000|1580|7672|-22.99|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2023-11-28 14:01:44|06813|101522|MASA|40.40T|40400000000000|4400|49137|91.86|27|2023-10-31|15/09/2023|||||2390|1|2023-08-02|15/06/2023|||||3600|1
2023-11-28 14:01:50|06814|101523|MRAT|271.78B|271780000000|635|1372080|-24.56|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2023-11-28 14:01:55|06815|1096519|CITY|605.38B|605380000000|112|12708445|-22.22|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2023-11-28 14:01:59|06816|1088701|NFCX|3.88T|3880000000000|5850|108345|-31.79|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2023-11-28 14:02:05|06817|101524|ROTI|6.67T|6670000000000|1170|811332|-8.95|30|2024-03-26|15/12/2023||15.64||1073000000000|1170|1|2023-10-30|15/09/2023|16.1|16.1|1014000000000|1018000000000|1315|1
2023-11-28 14:02:11|06818|101525|NIPS|461.16B|461160000000|282|685805|0|28|2023-11-29|15/09/2023|||||282|1|2023-08-30|15/06/2023|||||282|1
2023-11-28 14:02:15|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2023-11-28 14:02:39|06820|101527|DGIK|421.56B|421560000000|82|25102881|-28.07|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2023-11-28 14:02:44|06821|1172506|NPGF|162.01B|162010000000|50|8771709|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2023-11-28 14:02:50|06822|101528|NRCA|812.14B|812140000000|336|693908|6.33|27|2023-11-01|15/09/2023|||||328|1|2023-08-01|15/06/2023|||||346|1
2023-11-28 14:02:56|06823|1153026|NZIA|221.95B|221950000000|100|3019343|-37.65|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2023-11-28 14:03:03|06824|101529|META|4.12T|4120000000000|238|353768404|81.68|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2023-11-28 14:03:08|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2023-11-28 14:03:13|06826|997895|PORT|2.27T|2270000000000|805|60155|-20.3|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2023-11-28 14:03:19|06827|1114107|DIVA|372.40B|372400000000|266|2373045|-72.39|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2023-11-28 14:03:25|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2023-11-28 14:03:31|06829|1153000|OPMS|40.88B|40880000000|52|8132332|-57.14|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2023-11-28 14:03:35|06830|101608|TKIM|22.42T|22420000000000|7200|5211962|-12.31|17|2023-10-31|15/09/2023|||||7375|1|2023-08-01|15/06/2023|||||6750|1
2023-11-28 14:03:40|06831|101532|APIC|13.30T|13300000000000|1130|8911758|3.67|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2023-11-28 14:03:46|06832|1163264|UANG|828.85B|828850000000|690|153902|-14.38|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2023-11-28 14:03:51|06833|101533|PWON|20.61T|20610000000000|428|35162184|-9.28|29|2023-10-29|15/09/2023|8.71|8.71|1673000000000|1673000000000|402|1|2023-08-01|15/06/2023|8.71|8.33|1512000000000|1512000000000|480|1
2023-11-28 14:03:55|06834|1155744|PSGO|2.45T|2450000000000|138|83052|-12.16|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2023-11-28 14:04:00|06835|1174977|NICL|2.53T|2530000000000|232|35359511|124.53|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2023-11-28 14:04:05|06836|101534|PBRX|1.07T|1070000000000|50|834400|-45.07|17|2023-11-01|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-11-28 14:04:11|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2023-11-28 14:04:17|06838|1174310|MGLV|163.82B|163820000000|78|427735|-37.23|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2023-11-28 14:04:23|06839|1057073|PBID|2.51T|2510000000000|1340|118625|-15.41|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2023-11-28 14:04:27|06840|943654|PEGE|495.85B|495850000000|175|1021166|-73.23|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2023-11-28 14:04:32|06841|1168365|PMMP|654.13B|654130000000|272|27644221|-24.04|13|2023-11-29|15/09/2023|||||272|1|2023-08-04|15/06/2023|||||288|1
2023-11-28 14:04:39|06842|101535|PNLF|8.65T|8650000000000|270|33647542|-46.02|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2023-11-28 14:04:45|06843|101537|PANS|1.16T|1160000000000|1625|203697|-17.26|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2023-11-28 14:04:50|06844|101536|PNIN|4.01T|4010000000000|985|1063157|-39.01|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2023-11-28 14:04:56|06845|101538|PANR|804.00B|804000000000|670|7902405|47.26|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2023-11-28 14:05:01|06846|991136|PBSA|954.00B|954000000000|318|317140|1.92|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2023-11-28 14:05:07|06847|101540|PICO|73.89B|73890000000|130|3755815|-59.63|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2023-11-28 14:05:12|06848|101541|NIKL|852.89B|852890000000|338|214242|-54.59|27|2023-10-30|15/09/2023|||||348|1|2023-07-28|15/06/2023|||||432|1
2023-11-28 14:05:17|06849|101542|BBRM|585.08B|585080000000|69|2424163|25.45|5|2018-05-25|15/03/2018|-0||5080000||0.036597428288823|2022-02-18|2018-03-29|15/12/2017|-0.15||4600000||0.036597428288823|2022-02-18
2023-11-28 14:05:23|06850|101253|NELY|1.23T|1230000000000|525|3446129|66.67|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2023-11-28 14:05:28|06851|1056131|PSSI|2.58T|2580000000000|496|929223|-14.48|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-11-28 14:05:33|06852|101250|PGLI|78.57B|78570000000|161|43138|-38.31|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2023-11-28 14:05:38|06853|101531|PJAA|1.52T|1520000000000|950|723857|35|27|2023-10-10|15/09/2023|||||825|1|2023-07-28|15/06/2023|||||920|1
2023-11-28 14:05:43|06854|101549|PTPP|3.71T|3710000000000|600|26275180|-38.38|29|2023-11-02|15/09/2023|||||560|1|2023-08-01|15/06/2023|||3683500000000|3683500000000|605|1
2023-11-28 14:05:48|06855|998095|KONI|354.12B|354120000000|1135|3556|-56.82|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2023-11-28 14:05:54|06856|101543|GPRA|419.11B|419110000000|98|7005818|-12.5|27|2023-11-27|15/09/2023|||||97|1|2023-07-31|15/06/2023|||||103|1
2023-11-28 14:05:59|06857|101544|PKPK|424.80B|424800000000|354|472214|50.86|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2023-11-28 14:06:05|06858|1156527|TRIN|766.03B|766030000000|200|6874334|-26.67|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2023-11-28 14:06:11|06859|101530|PGAS|27.39T|27390000000000|1130|49850418|-38.27|39|2024-02-22|15/12/2023||0.0022||862980000|1130|1|2023-10-27|15/09/2023|0.002|0.002|907000000|907130000|1325|1
2023-11-28 14:06:16|06860|101488|LSIP|6.27T|6270000000000|920|4895395|-14.75|40|2024-02-28|15/12/2023||||1132000000000|920|1|2023-11-29|15/09/2023||||1052000000000|920|1
2023-11-28 14:06:21|06861|101546|PTRO|3.87T|3870000000000|3900|3810511|20.86|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-11-28 14:06:27|06862|1116267|PEHA|466.20B|466200000000|555|122694|-31.25|21|2023-10-31|15/09/2023|||||610|1|2023-07-27|15/06/2023|||||695|1
2023-11-28 14:06:32|06863|101254|RODA|693.20B|693200000000|51|4649700|-32.89|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2023-11-28 14:06:37|06864|1165603|PNGO|1.09T|1090000000000|1385|35458|10.24|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2023-11-28 14:06:42|06865|101255|PTSP|1.01T|1010000000000|4570|13000|27.65|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2023-11-28 14:06:47|06866|1166256|PLAN|26.79B|26790000000|29|965122|3.45|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2023-11-28 14:06:54|06867|101256|PLIN|9.90T|9900000000000|2800|22540|30.73|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2023-11-28 14:06:58|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2023-11-28 14:07:04|06869|1117907|POLI|1.71T|1710000000000|850|6471|-3.41|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2023-11-28 14:07:10|06870|1088678|POLL|1.32T|1320000000000|159|478948|-48.36|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2023-11-28 14:07:15|06871|101548|ADMG|560.04B|560040000000|144|459112|-5.77|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-11-28 14:07:21|06872|1097904|POLA|167.55B|167550000000|50|601569|-46.24|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2023-11-28 14:07:26|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2023-11-28 14:07:31|06874|1055263|PPRE|849.76B|849760000000|84|6758531|-41.01|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2023-11-28 14:07:37|06875|953597|PPRO|3.08T|3080000000000|50|102095|0|29|2023-10-31|15/09/2023|||||50|1|2023-07-31|15/06/2023|||||50|1
2023-11-28 14:07:43|06876|1163262|PGUN|2.6T|2600000000000|460|7040|-14.34|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2023-11-28 14:07:50|06877|101258|PSDN|216.00B|216000000000|150|16301817|64.71|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2023-11-28 14:07:55|06878|1096064|PANI|59.13T|59130000000000|4370|12187020|261.34|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2023-11-28 14:08:00|06879|1156724|PTPW|847.45B|847450000000|965|87154|13.53|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2023-11-28 14:08:06|06880|101550|PRAS|88.33B|88330000000|126|108181|-7.33|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2023-11-28 14:08:10|06881|1177038|MCOL|18.76T|18760000000000|5250|275822|-23.83|0||
2023-11-28 14:08:16|06882|1057208|PCAR|67.67B|67670000000|58|58996641|-58.87|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-11-28 14:08:20|06883|1163501|PPGL|78.66B|78660000000|102|405622|-15.7|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2023-11-28 14:08:25|06884|962001|BIMA|60.21B|60210000000|99|3322682|-36.54|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2023-11-28 14:08:33|06885|994054|PRDA|5.25T|5250000000000|5600|1676506|0|27|2023-11-02|15/09/2023|||549000000000||6275|1|2023-07-31|15/06/2023|||||6050|1
2023-11-28 14:08:39|06886|986049|OASA|869.57B|869570000000|137|121171744|-12.47|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2023-11-28 14:08:45|06887|101259|PALM|3.03T|3030000000000|428|191935|-39.17|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2023-11-28 14:08:51|06888|101588|STAR|528.00B|528000000000|110|618054|-29.94|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2023-11-28 14:08:57|06889|1010638|CSIS|66.66B|66660000000|51|1149406|-30.14|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2023-11-28 14:09:03|06890|1075239|DFAM|115.89B|115890000000|61|227634|-49.17|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2023-11-28 14:09:08|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2023-11-28 14:09:17|06892|1088204|IPCC|1.33T|1330000000000|730|2375388|14.06|23|2023-10-20|15/09/2023|||||695|1|2023-07-17|15/06/2023|||||750|1
2023-11-28 14:09:23|06893|1010639|TAMU|300.00B|300000000000|8|3905542|-84|7|2018-07-30|15/03/2017|-0||3730000||0.20901436354631|2019-06-25|2018-07-30|15/03/2018|-0||3900000||0.20901436354631|2019-06-25
2023-11-28 14:09:29|06894|1078226|PZZA|1.23T|1230000000000|410|141285|-24.4|25|2023-10-31|15/09/2023|||||412|1|2023-08-01|15/06/2023|||972500000000||430|1
2023-11-28 14:09:35|06895|101578|SIPD|1.85T|1850000000000|1005|27638|-14.29|28|2023-11-01|15/09/2023|||||1060|1|2023-08-02|15/06/2023|||||1035|1
2023-11-28 14:09:39|06896|1076784|SPTO|1.50T|1500000000000|555|508582|0|25|2023-10-30|15/09/2023|||||560|1|2023-07-28|15/06/2023|||||595|1
2023-11-28 14:09:44|06897|101251|TMAS|8.70T|8700000000000|153|20104418|-19.16|29|2023-10-26|15/09/2023|||||156|1|2023-07-25|15/06/2023|||||292|1
2023-11-28 14:09:49|06898|1084863|TNCA|91.92B|91920000000|218|3154775|-43.15|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2023-11-28 14:09:54|06899|1123886|COCO|145.05B|145050000000|182|176314|-39.18|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2023-11-28 14:10:00|06900|101260|PNSE|312.74B|312740000000|392|3733|-6.22|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2023-11-28 14:10:06|06901|101551|PUDP|276.83B|276830000000|840|112862|112.24|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2023-11-28 14:10:11|06902|953932|DMAS|8.10T|8100000000000|168|23322846|3.03|29|2023-10-26|15/09/2023|||15000000000||174|1|2023-07-27|15/06/2023|||745000000000|745000000000|169|1
2023-11-28 14:10:16|06903|1165982|PURI|600B|600000000000|610|22784209|78.57|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2023-11-28 14:10:21|06904|1156089|PMJS|2.06T|2060000000000|150|147423|-12.28|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2023-11-28 14:10:26|06905|1156644|PURA|315.1B|315100000000|50|103649|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2023-11-28 14:10:32|06906|101552|PYFA|420.04B|420040000000|785|28033|-16.13|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2023-11-28 14:10:38|06907|953933|HDFA|693.50B|693500000000|106|104038|-28.86|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2023-11-28 14:10:43|06908|101553|RUIS|166.32B|166320000000|216|11461611|1.87|27|2023-11-01|15/09/2023|||||252|1|2023-07-29|15/06/2023|||||198|1
2023-11-28 14:10:49|06909|101554|RALS|2.92T|2920000000000|486|3343708|-15.52|36|2023-11-01|15/09/2023|||476000000000||498|1|2023-07-31|15/06/2023|||1080000000000||585|1
2023-11-28 14:10:55|06910|101555|ARTI|266.56B|266560000000|34|127567|-26|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2023-11-28 14:11:01|06911|950067|PSKT|517.56B|517560000000|50|78002|-29.58|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2023-11-28 14:11:06|06912|101261|RELI|909.00B|909000000000|505|31503|-2.02|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2023-11-28 14:11:11|06913|1155912|REAL|331.68B|331680000000|50|5062|0|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2023-11-28 14:11:17|06914|101557|KKGI|1.82T|1820000000000|390|7356445|-22.38|27|2023-10-30|15/09/2023|||||486|1|2023-07-28|15/06/2023|||||484|1
2023-11-28 14:11:23|06915|101262|RICY|72.51B|72510000000|113|23954563|8.74|28|2023-11-01|15/09/2023|||||117|1|2023-08-01|15/06/2023|||||129|1
2023-11-28 14:11:28|06916|101263|RIGS|307.61B|307610000000|505|351015|-9.01|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2023-11-28 14:11:32|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2023-11-28 14:11:39|06918|101559|RBMS|132.81B|132810000000|50|212159|0|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2023-11-28 14:11:44|06919|1166029|ROCK|545.37B|545370000000|380|117|2.15|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2023-11-28 14:11:50|06920|945177|RDTX|4.18T|4180000000000|15550|2491|72.73|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2023-11-28 14:11:55|06921|1084857|PRIM|283.78B|283780000000|84|108614031|-55.45|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2023-11-28 14:12:01|06922|1156446|INDO|407.6B|407600000000|93|2583082|-20.51|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2023-11-28 14:12:06|06923|101560|RAJA|4.42T|4420000000000|1045|6883860|-4.78|17|2023-10-30|15/09/2023|||||980|1|2023-08-03|15/06/2023|||||860|1
2023-11-28 14:12:11|06924|101561|SIMP|5.98T|5980000000000|386|1633886|-7.73|29|2023-11-29|15/09/2023|||||386|1|2023-07-31|15/06/2023|||||426|1
2023-11-28 14:12:15|06925|101562|MYOH|3.55T|3550000000000|1610|104489|3.44|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-11-28 14:12:21|06926|101563|SGRO|3.66T|3660000000000|2010|81951|-6.51|28|2023-10-27|15/09/2023|||||1995|1|2023-07-28|15/06/2023|||||2020|1
2023-11-28 14:12:26|06927|101264|||||||27|2023-10-31|15/09/2023|||||308|1|2023-07-31|15/06/2023|||||378|1
2023-11-28 14:12:31|06928|1009374|MINA|328.13B|328130000000|50|5884526|2|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2023-11-28 14:12:39|06929|1031326|603580|1.87B|1870000000|14.59|1153240|15.66|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2023-11-28 14:12:44|06930|996071|603089|2.65B|2650000000|12.01|9631789|33.04|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2023-11-28 14:12:50|06931|1141900|688012|102.89B|102890000000|166.3|7308369|69.48|22|2023-10-27|15/09/2023|0.25|0.2509|1520000000|1510000000|164.75|1|2023-08-25|15/06/2023|1.18|1.18|1300000000|1300000000|133.80000305176|1
2023-11-28 14:12:56|06932|100586|600391|6.41B|6410000000|19.46|4286467|3.46|29|2023-10-31|15/09/2023|||||18.950000762939|1|2023-08-30|15/06/2023|||||21.139999389648|1
2023-11-28 14:13:02|06933|100983|600893|96.49B|96490000000|36.17|8320748|-18.04|29|2023-10-28|15/09/2023|||8530000000||35.430000305176|1|2023-08-30|15/06/2023|||11620000000||38.799999237061|1
2023-11-28 14:13:09|06934|100643|600469|4.52B|4520000000|6.22|8664807|18.59|28|2023-10-27|15/09/2023|||||5.75|1|2023-08-31|15/06/2023|||||6.25|1
2023-11-28 14:13:14|06935|100415|600151|10.47B|10470000000|7.35|10382692|-26.33|27|2023-10-31|15/09/2023|||||6.8800001144409|1|2023-08-31|15/06/2023|||||8.1899995803833|1
2023-11-28 14:13:20|06936|100950|600855|5.39B|5390000000|11.38|2840710|-1.65|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2023-11-28 14:13:25|06937|100659|600501|6.31B|6310000000|14.46|5325705|22.04|28|2023-10-28|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||1130000000||12.760000228882|1
2023-11-28 14:13:31|06938|101047|601111|78.09B|78090000000|8.1|45261119|-12.91|30|2024-03-27|15/12/2023||-0.07||39760000000|8.1000003814697|1|2023-10-26|15/09/2023|0.28|-0.43|45860000000|14820000000|7.4099998474121|1
2023-11-28 14:13:37|06939|100489|600271|20.84B|20840000000|11.3|10982519|3.57|30|2024-03-29|15/12/2023||0.1984||8860000000|11.300000190735|1|2023-10-31|15/09/2023||0.1417|3060000000|6330000000|12|1
2023-11-28 14:13:42|06940|101096|601600|61.21B|61210000000|5.64|100225400|25.5|30|2024-03-19|15/12/2023||0.0515||72800000000|5.6399998664856|1|2023-10-25|15/09/2023|0.11|0.0869|54340000000|54340000000|5.7399997711182|1
2023-11-28 14:13:47|06941|100512|600298|31.54B|31540000000|36.73|4038261|-10.64|29|2024-03-22|15/12/2023||0.515||3730000000|36.729999542236|1|2023-10-25|15/09/2023|0.28|0.32|2940000000|2940000000|33.029998779297|1
2023-11-28 14:13:53|06942|994536|603031|5.33B|5330000000|48.37|368757|-5.18|28|2023-10-31|15/09/2023|||||45.5|1|2023-08-30|15/06/2023|||||46.430000305176|1
2023-11-28 14:13:59|06943|100285|600012|11.58B|11580000000|10.57|6147368|47.74|29|2023-10-30|15/09/2023|0.3083||2020000000||10.229999542236|1|2023-08-30|15/06/2023|||||10.739999771118|1
2023-11-28 14:14:05|06944|996081|603429|4.49B|4490000000|8.63|3879027|-23.02|27|2023-10-31|15/09/2023|||||8.3699998855591|1|2023-08-26|15/06/2023|||||8.2799997329712|1
2023-11-28 14:14:11|06945|1162062|603815|4.91B|4910000000|8.03|6661721|-15.91|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2023-11-28 14:14:17|06946|1091243|601606|9.1B|9100000000|12.57|11492710|17.49|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2023-11-28 14:14:24|06947|953123|603599|14.53B|14530000000|16.27|4521096|-46.39|28|2023-10-31|15/09/2023|0.33||1320000000|1320000000|17.909999847412|1|2023-08-25|15/06/2023|0.66|0.77|1850000000|1850000000|18.469999313354|1
2023-11-28 14:14:29|06948|100872|600761|12.35B|12350000000|16.7|7594361|17.54|30|2024-03-21|15/12/2023||0.41|||16.700000762939|1|2023-10-24|15/09/2023||0.45|4410000000|4450000000|17.790000915527|1
2023-11-28 14:14:36|06949|100999|600971|12.61B|12610000000|10.6|16746318|24.38|28|2023-10-28|15/09/2023|0.43|0.43|1700000000||9.210000038147|1|2023-08-18|15/06/2023|0.42|0.62|||8.0200004577637|1
2023-11-28 14:14:42|06950|942800|600418|39.97B|39970000000|19.5|142473294|33.97|30|2024-03-21|15/12/2023||-0.5364||7110000000|19.5|1|2023-10-28|15/09/2023|0.01|0.0353|11570000000|10110000000|19.840000152588|1
2023-11-28 14:14:47|06951|950055|603199|2.95B|2950000000|26.75|2916681|13.53|28|2023-10-25|15/09/2023|||||26.059999465942|1|2023-07-28|15/06/2023|||||32.279998779297|1
2023-11-28 14:14:53|06952|955764|603589|28.53B|28530000000|47.91|5923255|4.03|29|2023-10-27|15/09/2023|0.83|0.83|1530000000|1530000000|47.700000762939|1|2023-08-29|15/06/2023|0.52|0.53|1320000000|1320000000|58.650001525879|1
2023-11-28 14:15:00|06953|996090|603689|4.23B|4230000000|8.89|4316135|6.76|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2023-11-28 14:15:05|06954|100450|600218|3.98B|3980000000|9.19|3773437|-3.64|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2023-11-28 14:15:11|06955|100712|600567|9.16B|9160000000|2.13|24276070|-15.87|28|2023-10-28|15/09/2023|0.03||7560000000||2.1400001049042|1|2023-08-19|15/06/2023|0.02||7400000000||2.2300000190735|1
2023-11-28 14:15:17|06956|101017|600990|5.97B|5970000000|21.61|2633455|-33.62|29|2023-10-28|15/09/2023|||||20.909999847412|1|2023-08-26|15/06/2023|||||20.739999771118|1
2023-11-28 14:15:24|06957|100475|600237|4.95B|4950000000|7.99|17480330|29.38|28|2023-10-21|15/09/2023|||||7.3699998855591|1|2023-08-30|15/06/2023|||276000000||7.8499999046326|1
2023-11-28 14:15:30|06958|1031220|603357|5.13B|5130000000|9.33|7579383|-5.96|28|2024-03-25|15/12/2023||0.25|||9.329999923706|1|2023-10-26|15/09/2023|0.22|0.26|||8.960000038147|1
2023-11-28 14:15:36|06959|100660|600502|8.07B|8070000000|4.71|24517364|-11.28|29|2024-03-21|15/12/2023||0.31|||4.710000038147|1|2023-10-25|15/09/2023|0.24|0.21|22460000000|22460000000|4.5700001716614|1
2023-11-28 14:15:42|06960|101120|601801|15B|15000000000|7.48|28984047|52.63|29|2023-10-28|15/09/2023|||||7.0199999809265|1|2023-08-26|15/06/2023|||||7.6999998092651|1
2023-11-28 14:15:48|06961|100529|600318|3.54B|3540000000|6.92|13487055|-4.72|27|2023-10-20|15/09/2023|||||6.4099998474121|1|2023-08-11|15/06/2023|||||7.5799999237061|1
2023-11-28 14:15:53|06962|953916|603198|59.91B|59910000000|72.95|2740225|58.46|28|2023-10-28|15/09/2023|0.74|0.7|1660000000|1660000000|72.690002441406|1|2023-08-19|15/06/2023|0.455|0.38|1230000000||68.169998168945|1
2023-11-28 14:15:59|06963|1052665|603527|3.55B|3550000000|11.29|3101784|-21.77|27|2023-10-28|15/09/2023|||||10.670000076294|1|2023-08-25|15/06/2023|||||11.130000114441|1
2023-11-28 14:16:06|06964|994587|603696|2.34B|2340000000|9.98|2487605|2.78|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2023-11-28 14:16:11|06965|1141904|688019|17.37B|17370000000|171.9|1544860|-8.68|21|2023-10-31|15/09/2023|0.81|0.78|323140000|323280000|188.85000610352|1|2023-08-31|15/06/2023|1.61|0.73|305790000|305570000|143.13999938965|1
2023-11-28 14:16:17|06966|100714|600569|6.52B|6520000000|2.28|20712167|5.58|28|2023-10-28|15/09/2023|||||2.2699999809265|1|2023-08-31|15/06/2023|||||2.1600000858307|1
2023-11-28 14:16:23|06967|100591|600397|3.08B|3080000000|3.1|25696103|-7.99|28|2023-10-26|15/09/2023|||||2.9700000286102|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-11-28 14:16:29|06968|996184|603839|3.07B|3070000000|7.96|1978987|15.12|27|2023-10-31|15/09/2023|||||7.4299998283386|1|2023-08-30|15/06/2023|||||7.3200001716614|1
2023-11-28 14:16:35|06969|950054|603020|3.41B|3410000000|9.16|2709018|-9.28|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2023-11-28 14:16:41|06970|1141895|688007|12.59B|12590000000|27.75|10717477|18.61|21|2023-10-27|15/09/2023|0.12|0.12|577190000|577680000|29.39999961853|1|2023-08-18|15/06/2023|0.13|0.13|614000000|613250000|20.35000038147|1
2023-11-28 14:16:46|06971|942805|600629|5.34B|5340000000|5.41|18587609|14.82|28|2023-10-28|15/09/2023|||2010000000||5.5599999427795|1|2023-08-28|15/06/2023|||1830000000||6.2699999809265|1
2023-11-28 14:16:52|06972|1141911|688088|15.27B|15270000000|38.6|5237042|57.25|21|2023-10-28|15/09/2023|0.08|0.08|162620000|153000000|36.299999237061|1|2023-08-16|15/06/2023|0.05|0.05|178880000|161860000|36.979999542236|1
2023-11-28 14:16:57|06973|1162068|603790|2.72B|2720000000|14.43|1250841|33.96|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2023-11-28 14:17:05|06974|994531|603017|2.79B|2790000000|10.35|2224855|-4.84|28|2023-10-31|15/09/2023|||||10.109999656677|1|2023-08-29|15/06/2023|||||10.680000305176|1
2023-11-28 14:17:10|06975|1052663|603378|4.2B|4200000000|9.56|6373915|-12.03|27|2023-10-31|15/09/2023|||902000000||8.829999923706|1|2023-08-25|15/06/2023|||997500000||9.7700004577637|1
2023-11-28 14:17:16|06976|101131|601890|8.91B|8910000000|9.35|11573822|-1.9|28|2023-10-31|15/09/2023|0.07||478500000|477000000|9.1199998855591|1|2023-08-29|15/06/2023|0.05||524000000|524000000|9.6199998855591|1
2023-11-28 14:17:22|06977|100704|600558|3.71B|3710000000|4.19|9989364|22.55|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2023-11-28 14:17:28|06978|100545|600336|4.44B|4440000000|5.58|13034491|-3.85|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2023-11-28 14:17:34|06979|1162077|603551|4.16B|4160000000|10.95|4019616|28|18|2023-10-27|15/09/2023|0.19||509000000||10.550000190735|1|2023-08-29|15/06/2023|0.2||516000000||11.079999923706|1
2023-11-28 14:17:39|06980|994583|603658|27.52B|27520000000|49.79|2223603|-22.82|28|2024-03-29|15/12/2023||0.515||1270000000|49.790000915527|1|2023-10-26|15/09/2023|0.61|0.705|1140000000|1130000000|41.669998168945|1
2023-11-28 14:17:45|06981|942816|600862|37.43B|37430000000|21.9|7791465|-9.32|28|2023-10-24|15/09/2023|||1210000000|1210000000|24.590000152588|1|2023-08-25|15/06/2023|0.16||1160000000|1160000000|24.879999160767|1
2023-11-28 14:17:51|06982|100822|600705|29.39B|29390000000|3.33|44777288|3.1|28|2023-10-27|15/09/2023|||4310000000|4310000000|3.3900001049042|1|2023-08-31|15/06/2023|||4520000000||3.7599999904633|1
2023-11-28 14:17:57|06983|100875|600765|31.72B|31720000000|21.36|13293382|-30.8|28|2023-10-30|15/09/2023|||2460000000|2460000000|21.270000457764|1|2023-08-29|15/06/2023|||3160000000||25.420000076294|1
2023-11-28 14:18:02|06984|100871|600760|117.26B|117260000000|42.53|10102244|-33.65|28|2024-03-15|15/12/2023||0.28||10040000000|42.529998779297|1|2023-10-28|15/09/2023|0.32|0.31|11480000000|11480000000|42.069999694824|1
2023-11-28 14:18:08|06985|100305|600038|22.8B|22800000000|38.22|2968478|-14.71|30|2024-03-14|15/12/2023||0.1171||6170000000|38.220001220703|1|2023-10-25|15/09/2023||0.1441|5190000000|4630000000|36.5|1
2023-11-28 14:18:15|06986|1162052|603489|9.32B|9320000000|58.3|811847|-50.9|20|2023-10-28|15/09/2023|0.1||436000000||50.040000915527|1|2023-08-30|15/06/2023|0.34||461000000||55.549999237061|1
2023-11-28 14:18:20|06987|1156730|600733|34.89B|34890000000|6.78|202638209|0.81|21|2023-10-28|15/09/2023|||||6.960000038147|1|2023-08-31|15/06/2023|||||5.1599998474121|1
2023-11-28 14:18:27|06988|100958|600865|3.21B|3210000000|8.65|2543951|-4.8|27|2023-10-28|15/09/2023|||||8.039999961853|1|2023-08-19|15/06/2023|||||8.9700002670288|1
2023-11-28 14:18:33|06989|996178|601212|20.07B|20070000000|2.71|25928970|1.88|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2023-11-28 14:18:39|06990|994565|603398|5.68B|5680000000|16.82|2008090|-56.13|29|2023-10-31|15/09/2023|||||18.14999961853|1|2023-08-31|15/06/2023|||||23.159999847412|1
2023-11-28 14:18:44|06991|1162089|601577|28.19B|28190000000|6.9|11903457|1.89|19|2023-10-27|15/09/2023|||||7.789999961853|1|2023-08-25|15/06/2023|||||8.1800003051758|1
2023-11-28 14:18:49|06992|1062255|601838|44.55B|44550000000|11.57|15827918|-22.19|27|2023-10-27|15/09/2023|0.665|0.665|5590000000|20241000000|13.260000228882|1|2023-08-30|15/06/2023|0.8|0.8|5810000000|5810000000|14.020000457764|1
2023-11-28 14:18:55|06993|994526|601997|18.72B|18720000000|5.13|25955531|-8.41|27|2023-10-28|15/09/2023|||||5.2399997711182|1|2023-08-26|15/06/2023|||||5.6700000762939|1
2023-11-28 14:19:01|06994|994505|600926|61.38B|61380000000|10.23|17556792|-20.99|28|2023-10-28|15/09/2023|0.57|0.6233|9080000000|9080000000|10.819999694824|1|2023-08-29|15/06/2023|0.69|0.69|8930000000|8930000000|11.590000152588|1
2023-11-28 14:19:07|06995|994504|600919|121.69B|121690000000|6.72|143714646|-8.39|28|2023-10-28|15/09/2023|0.4|0.69|19840000000|77897000000|6.8899998664856|1|2023-08-30|15/06/2023|0.585|0.605|20050000000|20050000000|7.0700001716614|1
2023-11-28 14:19:14|06996|101029|601009|75.92B|75920000000|7.35|18870534|-26.03|29|2023-10-31|15/09/2023|0.46|0.44|11350000000|12130000000|7.8200001716614|1|2023-08-31|15/06/2023|0.4799|0.4498|12010000000|12010000000|8.25|1
2023-11-28 14:19:19|06997|994517|601229|84.39B|84390000000|5.94|21276995|-0.34|28|2023-10-27|15/09/2023|0.7552|0.7552|16710000000|16710000000|6.1100001335144|1|2023-08-26|15/06/2023|0.6049|0.6049|13760000000|13760000000|6.039999961853|1
2023-11-28 14:19:25|06998|1162086|600928|15.29B|15290000000|3.42|20567999|-2.27|19|2023-10-31|15/09/2023|||||3.460000038147|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2023-11-28 14:19:31|06999|100700|600550|9.10B|9100000000|4.95|7788547|2.63|28|2023-10-27|15/09/2023|||||4.4800000190735|1|2023-08-29|15/06/2023|||||4.75|1
2023-11-28 14:19:36|07000|100618|600456|16.28B|16280000000|33.73|5541172|-17.29|28|2023-10-28|15/09/2023|||||32.930000305176|1|2023-08-25|15/06/2023|||1830000000||28.559999465942|1
2023-11-28 14:19:44|07001|101000|600973|7.16B|7160000000|5.22|26574740|9.89|27|2023-10-31|15/09/2023|||11400000000||5.1500000953674|1|2023-08-31|15/06/2023|||||4.8400001525879|1
2023-11-28 14:19:49|07002|101031|601011|7.32B|7320000000|3.77|38307535|4.09|28|2023-10-28|15/09/2023|||||3.8399999141693|1|2023-08-29|15/06/2023|||||3.5899999141693|1
2023-11-28 14:19:55|07003|100426|600191|3.20B|3200000000|6.59|6972014|17.28|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2023-11-28 14:20:00|07004|101141|601992|7.37B|7370000000|2.04|35407559|-22.43|29|2023-10-27|15/09/2023|-0.04||23460000000|102822000000|2.0699999332428|1|2023-08-24|15/06/2023|||25660000000||2.2699999809265|1
2023-11-28 14:20:05|07005|101106|601678|8.79B|8790000000|4.38|11874951|-18.08|27|2023-10-28|15/09/2023|||||4.4200000762939|1|2023-08-30|15/06/2023|||||4.5799999237061|1
2023-11-28 14:20:11|07006|100897|600791|2.17B|2170000000|4.77|8883382|-1.03|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2023-11-28 14:20:16|07007|100691|600538|2.42B|2420000000|4.66|6336502|-5.52|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2023-11-28 14:20:22|07008|100627|600463|2.91B|2910000000|9.53|3419382|25|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2023-11-28 14:20:28|07009|100706|600560|3.07B|3070000000|13.94|5790800|28.01|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2023-11-28 14:20:34|07010|100581|600386|3.38B|3380000000|4.19|7142322|2.7|28|2023-10-28|15/09/2023|||||3.8800001144409|1|2023-08-29|15/06/2023|||||3.9400000572205|1
2023-11-28 14:20:39|07011|100281|600008|20.04B|20040000000|2.72|40150758|-4.88|29|2023-10-28|15/09/2023|||||2.789999961853|1|2023-08-26|15/06/2023|||||3.0099999904633|1
2023-11-28 14:20:45|07012|100574|600376|9.54B|9540000000|3.67|16532325|-43.08|29|2023-10-28|15/09/2023|0.0407|0.0407|8600000000|8600000000|3.789999961853|1|2023-08-26|15/06/2023|0.0814|0.0814|17200000000|17200000000|4.5199999809265|1
2023-11-28 14:20:50|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2023-11-28 14:20:56|07014|994575|603569|9.02B|9020000000|15.78|20004719|61.41|28|2023-11-28|15/09/2023||||970000000|15.35000038147|1|2023-08-24|15/06/2023|||||13.85000038147|1
2023-11-28 14:21:03|07015|101157|603123|9.05B|9050000000|11.67|55258169|5.61|28|2023-10-28|15/09/2023|||||15.770000457764|1|2023-08-30|15/06/2023|||||9.7799997329712|1
2023-11-28 14:21:08|07016|951032|603025|14.18B|14180000000|12.85|10068271|-22.87|25|2023-04-20|15/03/2023|0.08||426500000||15.319999694824|1|2023-04-20|15/12/2022|0.11||460100000||15.319999694824|1
2023-11-28 14:21:14|07017|100394|600159|3.46B|3460000000|3.75|70540330|34.52|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2023-11-28 14:21:20|07018|100597|600405|3.09B|3090000000|5.68|6388472|-7.3|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-31|15/06/2023|||||5.4000000953674|1
2023-11-28 14:21:27|07019|100784|600658|5.43B|5430000000|4.88|15399349|17.43|29|2023-10-28|15/09/2023|||||4.4499998092651|1|2023-08-30|15/06/2023|||||5.8000001907349|1
2023-11-28 14:21:33|07020|100304|600037|11.59B|11590000000|8.32|9869315|-2|29|2023-10-28|15/09/2023|||575000000|575000000|7.6399998664856|1|2023-08-31|15/06/2023|||566000000||8.3000001907349|1
2023-11-28 14:21:39|07021|994578|603588|11.82B|11820000000|7.76|7595318|-26.9|28|2023-10-30|15/09/2023|0.11|0.11|3020000000||7.9099998474121|1|2023-08-29|15/06/2023|0.185|0.29|2730000000|2730000000|9.8199996948242|1
2023-11-28 14:21:46|07022|954959|603616|2.25B|2250000000|5.81|22892220|0.52|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2023-11-28 14:21:51|07023|101044|601101|9.06B|9060000000|6.31|11896603|-7.77|28|2023-10-30|15/09/2023||0.32|||5.7300000190735|1|2023-08-22|15/06/2023||0.31|||5.7300000190735|1
2023-11-28 14:21:57|07024|100562|600361|21.46B|21460000000|5.03|9404927|-23.26|28|2023-10-31|15/09/2023|||||5.039999961853|1|2023-08-30|15/06/2023|||||5.9099998474121|1
2023-11-28 14:22:03|07025|100721|600578|20.02B|20020000000|2.99|19085535|-14.08|28|2023-10-28|15/09/2023|||8640000000|8600000000|2.9400000572205|1|2023-08-18|15/06/2023|||6430000000||3.4000000953674|1
2023-11-28 14:22:09|07026|101134|601908|11.11B|11110000000|4.63|15281396|-34.84|28|2023-10-27|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8299999237061|1
2023-11-28 14:22:15|07027|1162083|603590|6.4B|6400000000|40.96|1079880|54.87|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2023-11-28 14:22:20|07028|101095|601588|2.01B|2010000000|2.03|27014555|-3.72|29|2023-10-30|15/09/2023|||||2.0199999809265|1|2023-08-24|15/06/2023|||||2.289999961853|1
2023-11-28 14:22:26|07029|1141910|688066|13.13B|13130000000|50.4|5025237|-13.1|21|2023-10-28|15/09/2023|||563000000|563000000|43.840000152588|1|2023-08-31|15/06/2023|||747000000||59|1
2023-11-28 14:22:32|07030|994596|603778|3.71B|3710000000|5.73|18383797|-3.95|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2023-11-28 14:22:37|07031|100612|600429|7.32B|7320000000|4.81|8036855|6.64|28|2023-10-28|15/09/2023|||||4.8600001335144|1|2023-08-26|15/06/2023|||||5.1900000572205|1
2023-11-28 14:22:44|07032|101051|601126|11.41B|11410000000|14.16|6996795|-8.54|29|2024-03-29|15/12/2023||0.18|||14.159999847412|1|2023-10-31|15/09/2023|0.2|0.21|1370000000|1370000000|14.670000076294|1
2023-11-28 14:22:51|07033|100601|600410|8.22B|8220000000|7.53|46850869|43.81|28|2023-10-27|15/09/2023|||||7.6999998092651|1|2023-08-28|15/06/2023|||||6.3699998855591|1
2023-11-28 14:22:57|07034|100395|600161|51.33B|51330000000|31.14|7881292|40.75|27|2023-10-26|15/09/2023|0.19|0.19|1330000000|1330000000|26.540000915527|1|2023-08-30|15/06/2023|0.19|0.13|1400000000|1400000000|24.229999542236|1
2023-11-28 14:23:02|07035|1141909|688033|9.62B|9620000000|17.18|6494296|-22.08|23|2023-10-27|15/09/2023|||||18.579999923706|1|2023-08-07|15/06/2023|||||18.620000839233|1
2023-11-28 14:23:08|07036|100336|600085|71.32B|71320000000|52.62|6804994|10.66|30|2024-03-26|15/12/2023||0.355||4890000000|52.619998931885|1|2023-10-31|15/09/2023|0.295|0.25|3960000000|4000000000|52.979999542236|1
2023-11-28 14:23:13|07037|1072210|603516|3.79B|3790000000|20.9|7510044|28.36|26|2023-10-28|15/09/2023||0.3|||19.389999389648|1|2023-08-02|15/06/2023|0.3|0.3|146000000||17|1
2023-11-28 14:23:20|07038|1162049|603613|24.41B|24410000000|34.61|7630845|-70.23|19|2023-10-27|15/09/2023|||||35.549999237061|1|2023-08-29|15/06/2023|||||31.60000038147|1
2023-11-28 14:23:27|07039|100484|600266|12.16B|12160000000|5.84|50189880|55.78|28|2023-10-31|15/09/2023|||11180000000|16050000000|5.7399997711182|1|2023-08-31|15/06/2023||||24184000000|7.6300001144409|1
2023-11-28 14:23:34|07040|100956|600861|12.21B|12210000000|21.49|1826703|8.57|28|2023-10-31|15/09/2023|0.4|0.4|9560000000|9560000000|23.860000610352|1|2023-08-29|15/06/2023|0.3|0.3|9840000000||25.020000457764|1
2023-11-28 14:23:41|07041|100470|600246|14.15B|14150000000|8.08|34698792|-24.48|28|2023-10-28|15/09/2023|||||5.6500000953674|1|2023-08-30|15/06/2023|||||5.8600001335144|1
2023-11-28 14:23:47|07042|997532|603138|4.96B|4960000000|17.67|7291634|-24.25|27|2023-10-21|15/09/2023|||||16.879999160767|1|2023-08-16|15/06/2023|||||20.739999771118|1
2023-11-28 14:23:54|07043|942795|600055|12.61B|12610000000|18.2|3405265|-11.24|28|2023-10-28|15/09/2023|||||17.819999694824|1|2023-08-29|15/06/2023|||||17.520000457764|1
2023-11-28 14:24:00|07044|1162055|603392|59.76B|59760000000|47.81|4910052|-56.15|18|2024-03-21|15/12/2023||0.9776||3000000000|47.810001373291|1|2023-10-28|15/09/2023|1.17|1.17|3600000000|3600000000|43.400001525879|1
2023-11-28 14:24:05|07045|1141907|688028|3.91B|3910000000|26.2|2640420|6.85|23|2023-10-28|15/09/2023|0.19||||21.909999847412|1|2023-08-29|15/06/2023|0.16||||18.370000839233|1
2023-11-28 14:24:11|07046|1162058|603267|12.93B|12930000000|57.14|4547701|-46.45|20|2024-03-22|15/12/2023||1.22||901140000|57.139999389648|1|2023-10-28|15/09/2023||0.895||570720000|54.409999847412|1
2023-11-28 14:24:16|07047|1156679|601816|245.04B|245040000000|5.03|70812743|5.27|18|2023-10-31|15/09/2023|0.0785|0.0663|11600000000|11580000000|5.0100002288818|1|2023-08-31|15/06/2023|0.0596|0.0593|10340000000|10280000000|5.3899998664856|1
2023-11-28 14:24:22|07048|100399|600166|24.53B|24530000000|3.18|86421547|20.16|29|2023-10-31|15/09/2023|||14100000000||3.0699999332428|1|2023-08-19|15/06/2023|||13870000000|13870000000|3.4800000190735|1
2023-11-28 14:24:27|07049|1162056|603068|4.68B|4680000000|31.68|2948123|6.25|19|2023-10-30|15/09/2023|||||27.639999389648|1|2023-08-31|15/06/2023|||||26.280000686646|1
2023-11-28 14:24:33|07050|1156734|603719|7.83B|7830000000|19.78|3115081|-44.98|22|2024-03-21|15/12/2023||0.2||11071000000|19.780000686646|1|2023-10-28|15/09/2023|0.01|0.33|2010000000|2010000000|20.909999847412|1
2023-11-28 14:24:39|07051|102958|600681|5.56B|5560000000|4.19|6490383|-6.32|28|2023-10-31|15/09/2023|||||4.3000001907349|1|2023-08-05|15/06/2023|||||4.6300001144409|1
2023-11-28 14:24:44|07052|1081714|603596|32.65B|32650000000|79.1|3976770|0.61|29|2023-10-28|15/09/2023||0.71|2010000000|2010000000|72.300003051758|1|2023-08-29|15/06/2023||0.5|1600000000|1590000000|77.300003051758|1
2023-11-28 14:24:51|07053|101008|600980|3.07B|3070000000|16.43|2338360|9.21|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2023-11-28 14:24:57|07054|100663|600510|5.91B|5910000000|5.88|12000658|-19.28|28|2023-10-24|15/09/2023|||||5.0500001907349|1|2023-08-24|15/06/2023|||||6.3200001716614|1
2023-11-28 14:25:06|07055|100513|600299|21.08B|21080000000|7.88|3023150|-12.18|29|2024-03-21|15/12/2023||0.076||3050000000|7.8800001144409|1|2023-10-28|15/09/2023|0.0589|0.0589|3380000000|3380000000|7.9200000762939|1
2023-11-28 14:25:14|07056|1159375|601696|30B|30000000000|10.8|40693373|-3.57|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2023-11-28 14:25:20|07057|101162|603167|3.81B|3810000000|8.2|6190422|17.49|28|2023-10-27|15/09/2023|||||7.0599999427795|1|2023-08-18|15/06/2023|||||7.289999961853|1
2023-11-28 14:25:25|07058|994592|603727|3.67B|3670000000|13.15|6611718|7.06|28|2023-10-28|15/09/2023|||||13.380000114441|1|2023-07-22|15/06/2023|||||11.470000267029|1
2023-11-28 14:25:31|07059|994621|603936|7B|7000000000|11.15|12185245|-23.4|27|2023-10-28|15/09/2023|-0.02|0.09|767780000|895500000|10.340000152588|1|2023-08-19|15/06/2023|0.08|0.07|857540000|760850000|10.680000305176|1
2023-11-28 14:25:36|07060|100738|600597|12.87B|12870000000|9.35|7590457|-6.96|30|2024-03-26|15/12/2023||0.06||7370000000|9.3500003814697|1|2023-10-28|15/09/2023|-0.01|0.08|6530000000|6530000000|10.10000038147|1
2023-11-28 14:25:42|07061|102960|600708|5.1B|5100000000|2.27|40357255|-3.78|28|2023-10-31|15/09/2023|||||2.2400000095367|1|2023-08-30|15/06/2023|||||2.829999923706|1
2023-11-28 14:25:50|07062|101074|601339|8B|8000000000|5.46|4388594|-1.1|29|2023-10-28|15/09/2023|||||5.7199997901917|1|2023-08-18|15/06/2023|||1730000000||5.6599998474121|1
2023-11-28 14:25:55|07063|100479|600258|18.71B|18710000000|16.75|9882944|-23.83|30|2024-03-29|15/12/2023||0.0367||2190000000|16.75|1|2023-10-30|15/09/2023|0.35|0.35|2300000000|2300000000|16.459999084473|1
2023-11-28 14:26:01|07064|100622|600455|1.54B|1540000000|25.03|2150524|16.57|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2023-11-28 14:26:07|07065|100826|600707|21.75B|21750000000|6.09|20284914|32.96|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2023-11-28 14:26:14|07066|1054840|601108|38.03B|38030000000|8.13|42844901|10.23|27|2023-10-28|15/09/2023|||||8.0699996948242|1|2023-08-25|15/06/2023|||1690000000||8.2399997711182|1
2023-11-28 14:26:19|07067|101071|601311|9.63B|9630000000|8.3|8266882|-7.44|29|2023-10-26|15/09/2023|0.1||3780000000||8.0600004196167|1|2023-08-25|15/06/2023|0.1||3240000000||8.1499996185303|1
2023-11-28 14:26:26|07068|100474|600230|5.75B|5750000000|13.87|2839357|-18.77|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2023-11-28 14:26:32|07069|1052655|603106|3.51B|3510000000|6.74|24608725|10.84|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2023-11-28 14:26:38|07070|100412|600180|6.61B|6610000000|6.14|10773808|2.68|28|2023-10-27|15/09/2023|||||5.6700000762939|1|2023-08-30|15/06/2023|||||6.1199998855591|1
2023-11-28 14:26:45|07071|942820|601016|20.01B|20010000000|3.1|22157622|-30.25|27|2023-10-31|15/09/2023|||||3.1900000572205|1|2023-08-30|15/06/2023|||1400000000||3.3599998950958|1
2023-11-28 14:26:51|07072|994544|603098|8.12B|8120000000|15.13|1635155|-49.77|27|2023-10-31|15/09/2023||0.0793||1600000000|17.020000457764|1|2023-08-31|15/06/2023|0.1111|0.1111|2240000000|2240000000|20.159999847412|1
2023-11-28 14:26:57|07073|996063|601375|4.80B|4800000000|3.93|47015224|3.71|27|2023-10-27|15/09/2023|0.01||431330000||3.9500000476837|1|2023-08-30|15/06/2023|||||4.3099999427795|1
2023-11-28 14:27:03|07074|942815|600850|16.08B|16080000000|23.53|11431457|9.93|27|2023-10-31|15/09/2023|||||23.60000038147|1|2023-08-26|15/06/2023|||2290000000||20.680000305176|1
2023-11-28 14:27:09|07075|996182|603615|3.69B|3690000000|15.54|6324653|95.14|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2023-11-28 14:27:16|07076|100815|600697|2.06B|2060000000|13.09|2160731|1.01|28|2023-10-31|15/09/2023|||||12.75|1|2023-08-23|15/06/2023|0.02||1700000000||12.939999580383|1
2023-11-28 14:27:22|07077|942824|603099|4.07B|4070000000|15.07|8342232|78.99|28|2023-10-20|15/09/2023|0.53|0.53|330000000||13.060000419617|1|2023-08-25|15/06/2023|0.06||98000000||12.949999809265|1
2023-11-28 14:27:29|07078|100856|600742|8.42B|8420000000|12.08|26952238|24.63|28|2023-10-26|15/09/2023|||||9.1000003814697|1|2023-08-26|15/06/2023|||||7.9699997901917|1
2023-11-28 14:27:35|07079|100543|600333|3.30B|3300000000|5.42|8768724|-4.8|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2023-11-28 14:27:41|07080|100389|600148|2.77B|2770000000|19.74|4462974|38.28|25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2023-11-28 14:27:47|07081|100652|600496|6.45B|6450000000|3.24|13498132|-24.53|29|2023-10-28|15/09/2023|0.07|0.0909|3830000000|3830000000|3.4100000858307|1|2023-08-26|15/06/2023|0.1|0.0973|4000000000|4000000000|3.6900000572205|1
2023-11-28 14:27:53|07082|100869|600757|9.76B|9760000000|7.99|12248111|44.09|28|2023-10-27|15/09/2023|||||7.2300000190735|1|2023-08-29|15/06/2023|||||8.5|1
2023-11-28 14:27:59|07083|996067|603035|7.74B|7740000000|20.76|5446779|-6.05|27|2023-10-28|15/09/2023|0.41||1230000000|1230000000|20.030000686646|1|2023-08-29|15/06/2023|0.36||995900000||19.319999694824|1
2023-11-28 14:28:05|07084|100684|600525|7.23B|7230000000|5.53|19842115|9.78|28|2023-10-28|15/09/2023|||||5.4499998092651|1|2023-08-30|15/06/2023|||||4.9099998474121|1
2023-11-28 14:28:10|07085|945174|603698|7.8B|7800000000|14.73|1743000|14.74|28|2023-10-28|15/09/2023|||||13.739999771118|1|2023-08-30|15/06/2023|||456000000||14.670000076294|1
2023-11-28 14:28:16|07086|1162042|605288|3.24B|3240000000|47.72|723267|20.18|17|2023-10-31|15/09/2023|||||40.709999084473|1|2023-08-31|15/06/2023|||||39.939998626709|1
2023-11-28 14:28:21|07087|1057308|603655|2.5B|2500000000|23.38|1976416|2.03|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2023-11-28 14:28:28|07088|994550|603203|7.17B|7170000000|29.8|1633927|-3.01|28|2023-10-31|15/09/2023|||190000000||24.219999313354|1|2023-08-30|15/06/2023|||187000000||25.219999313354|1
2023-11-28 14:28:34|07089|994602|603819|2.93B|2930000000|13.75|989968|-12.03|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2023-11-28 14:28:40|07090|948391|603158|4.83B|4830000000|10.1|46603324|32.57|28|2023-10-31|15/09/2023|||||9.25|1|2023-08-25|15/06/2023|||||7.1500000953674|1
2023-11-28 14:28:45|07091|101118|601799|40.88B|40880000000|141.63|1439716|13.73|28|2024-03-28|15/12/2023||1.34||2190000000|141.63000488281|1|2023-10-26|15/09/2023|1.1|0.88|2810000000|2810000000|142.16000366211|1
2023-11-28 14:28:51|07092|1043310|603776|3.44B|3440000000|15.7|2846801|5.57|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2023-11-28 14:28:57|07093|100973|600880|5.91B|5910000000|5.39|14397381|12.24|27|2023-10-31|15/09/2023|||||4.960000038147|1|2023-08-30|15/06/2023|||||5.4299998283386|1
2023-11-28 14:29:03|07094|1162079|603053|9.4B|9400000000|10.68|3128337|11.6|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2023-11-28 14:29:11|07095|1056012|603809|4.88B|4880000000|12.59|8878907|7.54|27|2023-10-31|15/09/2023||||1472000000|11.619999885559|1|2023-08-01|15/06/2023|||||10.85000038147|1
2023-11-28 14:29:17|07096|100556|600353|7.50B|7500000000|9.05|20115906|-10.99|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2023-11-28 14:29:23|07097|100828|600711|13.9B|13900000000|4.48|20218206|-24.75|28|2023-10-28|15/09/2023|||||4.5|1|2023-08-30|15/06/2023|||||4.6599998474121|1
2023-11-28 14:29:29|07098|100329|600078|5.37B|5370000000|8.08|5461532|-37.23|28|2023-10-28|15/09/2023|||||7|1|2023-08-31|15/06/2023|||||8.3599996566772|1
2023-11-28 14:29:35|07099|101016|600988|22.68B|22680000000|13.71|21738815|-34.5|28|2023-10-28|15/09/2023|0.12||1690000000|1690000000|14.680000305176|1|2023-08-19|15/06/2023|0.14|0.14|1790000000|1790000000|14.720000267029|1
2023-11-28 14:29:40|07100|100972|600879|25.93B|25930000000|7.87|33172748|15.25|27|2023-10-28|15/09/2023|||||7.6700000762939|1|2023-08-30|15/06/2023|||||7.4299998283386|1
2023-11-28 14:29:46|07101|1095973|601068|12.55B|12550000000|4.74|6541565|-16.25|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2023-11-28 14:29:52|07102|101139|601965|21.47B|21470000000|21.85|4777572|17.41|27|2023-10-24|15/09/2023|0.23|0.23|870000000|870050000|18.879999160767|1|2023-08-26|15/06/2023|0.2|0.19|944000000||20.569999694824|1
2023-11-28 14:29:58|07103|100572|600372|63.39B|63390000000|13.1|17614627|-25.52|30|2024-03-14|15/12/2023||0.2014||8580000000|13.10000038147|1|2023-10-25|15/09/2023||0.1179|6750000000|6920000000|13.10000038147|1
2023-11-28 14:30:05|07104|1162066|603220|14.19B|14190000000|38.85|60435290|293.19|19|2023-10-31|15/09/2023|||||43.189998626709|1|2023-08-15|15/06/2023|||||16.950000762939|1
2023-11-28 14:30:12|07105|994540|603060|7.49B|7490000000|9.46|2649712|-12.8|27|2023-10-31|15/09/2023|0.057|0.096|593480000|591960000|10.14999961853|1|2023-08-31|15/06/2023|0.0676|0.1287|536300000|1040000000|11.260000228882|1
2023-11-28 14:30:18|07106|101132|601898|77.50B|77500000000|9.09|24689671|-4.34|30|2024-03-21|15/12/2023||-0.045||115600000000|9.0900001525879|1|2023-10-25|15/09/2023|0.37|0.48|46850000000||8.6800003051758|1
2023-11-28 14:30:23|07107|101144|601918|13.55B|13550000000|5.18|37390272|17.26|30|2024-03-22|15/12/2023||0.19|||5.1799998283386|1|2023-10-21|15/09/2023|0.24|0.25|3430000000||5.0500001907349|1
2023-11-28 14:30:29|07108|100414|600150|116.28B|116280000000|26.35|35872587|0.35|29|2023-10-31|15/09/2023|||19130000000|19130000000|26.010000228882|1|2023-08-31|15/06/2023|||21480000000|21480000000|29.139999389648|1
2023-11-28 14:30:35|07109|100384|600138|7.89B|7890000000|10.88|11756293|-5.38|28|2023-10-31|15/09/2023|0.14|0.14|2560000000|3390000000|10.770000457764|1|2023-08-31|15/06/2023|0.15|0.15|2520000000|2520000000|12.449999809265|1
2023-11-28 14:30:41|07110|942599|603018|5.33B|5330000000|8.18|7533238|-3.98|29|2024-03-06|15/12/2023||0.4913||2670000000|8.1800003051758|1|2023-10-27|15/09/2023|0.13|0.13|953000000|945210000|7.8499999046326|1
2023-11-28 14:30:47|07111|100362|600115|50.79B|50790000000|4.19|42395068|-13.54|30|2024-03-29|15/12/2023||0.11||29150000000|4.1900000572205|1|2023-10-27|15/09/2023|0.1634|0.07|36110000000|37670000000|4.1599998474121|1
2023-11-28 14:30:53|07112|100803|600675|21.28B|21280000000|3.44|21811060|24.82|27|2023-10-28|15/09/2023|||||3.3499999046326|1|2023-08-24|15/06/2023|||||3.8900001049042|1
2023-11-28 14:30:58|07113|994508|600977|23B|23000000000|12.35|15782890|3.53|28|2023-10-28|15/09/2023|0.05|0.08|1350000000|1500000000|12.340000152588|1|2023-08-26|15/06/2023|0.095|0.1|1410000000|1250000000|14.789999961853|1
2023-11-28 14:31:04|07114|101045|601106|20.16B|20160000000|2.94|16634538|-2.96|28|2023-10-31|15/09/2023|||||2.9400000572205|1|2023-08-30|15/06/2023|||||3.1600000858307|1
2023-11-28 14:31:09|07115|100549|600340|7.59B|7590000000|1.94|58501404|-25.29|29|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||2.4100000858307|1
2023-11-28 14:31:15|07116|996065|601881|40.42B|40420000000|12.38|74456595|25.37|29|2024-03-27|15/12/2023||0.16|||12.380000114441|1|2023-10-30|15/09/2023|0.18|0.18|8070000000||12.329999923706|1
2023-11-28 14:31:21|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2023-11-28 14:31:26|07118|100511|600297|14.92B|14920000000|1.89|61814574|-14.22|28|2023-10-28|15/09/2023||0.06||37780000000|1.9099999666214|1|2023-08-26|15/06/2023||0.05||34980000000|2.039999961853|1
2023-11-28 14:31:33|07119|101050|601118|18.79B|18790000000|4.41|25872262|0|29|2023-10-28|15/09/2023|||||4.4899997711182|1|2023-08-31|15/06/2023|||||4.539999961853|1
2023-11-28 14:31:44|07120|942810|600730|3.39B|3390000000|5.82|5819231|-17.66|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2023-11-28 14:31:50|07121|100429|600195|11.69B|11690000000|11.6|5037182|-13.39|28|2023-10-31|15/09/2023|0.1253|0.1253|1650000000|1650000000|11.020000457764|1|2023-08-31|15/06/2023|0.1279|0.1574|1450000000|1450000000|11.609999656677|1
2023-11-28 14:31:55|07122|101130|601888|186.95B|186950000000|91|13593482|-49.13|29|2023-10-26|15/09/2023|0.648|0.7874|14980000000|15660000000|90.209999084473|1|2023-08-24|15/06/2023|0.76|0.76|15090000000|15090000000|110.33999633789|1
2023-11-28 14:32:00|07123|100408|600176|45.32B|45320000000|11.34|15810283|-19.14|30|2024-03-19|15/12/2023||0.31||23315000000|11.340000152588|1|2023-10-24|15/09/2023|0.15|0.29|3600000000|3600000000|12.319999694824|1
2023-11-28 14:32:06|07124|1009372|603505|17.12B|17120000000|28.4|4886102|-37.89|27|2023-10-26|15/09/2023|||596000000||31|1|2023-08-15|15/06/2023|||391000000||25.14999961853|1
2023-11-28 14:32:11|07125|100874|600764|16.16B|16160000000|23.05|2292296|-3.23|28|2023-10-28|15/09/2023|||||21.280000686646|1|2023-08-30|15/06/2023|||918000000||23.540000915527|1
2023-11-28 14:32:16|07126|1162087|603967|3.4B|3400000000|9.93|1925340|-4.2|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2023-11-28 14:32:23|07127|100670|600511|22.34B|22340000000|29.67|5089685|8.65|29|2023-10-25|15/09/2023|0.63||12390000000||29.680000305176|1|2023-08-24|15/06/2023|0.758||12910000000||31.829999923706|1
2023-11-28 14:32:29|07128|100325|600056|18.15B|18150000000|12.15|12331601|-25.93|28|2023-10-28|15/09/2023|||||11.85000038147|1|2023-08-25|15/06/2023|||||12.310000419617|1
2023-11-28 14:32:34|07129|101128|601872|49.43B|49430000000|6.02|35134749|-13.04|29|2024-03-27|15/12/2023||0.16|||6.0199999809265|1|2023-10-31|15/09/2023|0.12|0.12|6030000000|6030000000|6.4200000762939|1
2023-11-28 14:32:39|07130|101021|600999|51.55B|51550000000|14.05|13203197|7.15|30|2024-03-28|15/12/2023||0.14|||14.050000190735|1|2023-10-25|15/09/2023|0.18|0.21|4080000000||13.909999847412|1
2023-11-28 14:32:45|07131|101168|603993|86.22B|86220000000|5.25|86296507|12.9|30|2024-03-28|15/12/2023||0.1727||47630000000|5.25|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|5.3499999046326|1
2023-11-28 14:32:51|07132|101049|601117|41.06B|41060000000|6.71|43652443|-20.57|29|2023-10-28|15/09/2023|0.13|0.27|40100000000|40100000000|7.3600001335144|1|2023-08-31|15/06/2023|0.3|0.31|48300000000||7.7699999809265|1
2023-11-28 14:32:56|07133|954957|601985|132.56B|132560000000|6.97|46533181|10.73|29|2023-10-27|15/09/2023||0.13|19790000000|19790000000|7.289999961853|1|2023-08-31|15/06/2023|0.16|0.16|18400000000|18400000000|7.0900001525879|1
2023-11-28 14:33:02|07134|100681|600536|30.37B|30370000000|35.08|16338503|-28.38|28|2023-10-27|15/09/2023|||1620000000||33.529998779297|1|2023-08-31|15/06/2023|||1320000000||42.360000610352|1
2023-11-28 14:33:08|07135|100366|600111|72.63B|72630000000|20.18|18214327|-20.94|29|2023-10-24|15/09/2023|0.1546|0.5862|8440000000|8440000000|20|1|2023-08-19|15/06/2023|0.125|0.4887|6930000000|11490000000|23.389999389648|1
2023-11-28 14:33:14|07136|994520|601611|20.92B|20920000000|6.96|8410293|-14.23|26|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1
2023-11-28 14:33:20|07137|101121|601808|36.47B|36470000000|14.73|5866354|-17.6|30|2024-03-27|15/12/2023||0.2|||14.729999542236|1|2023-10-26|15/09/2023|0.2|0.2|10630000000||16.110000610352|1
2023-11-28 14:33:26|07138|100548|600339|18.09B|18090000000|3.21|33156660|5.88|28|2023-10-31|15/09/2023|||||3.3800001144409|1|2023-08-26|15/06/2023|||19700000000||3.7000000476837|1
2023-11-28 14:33:33|07139|1043298|601949|16.7B|16700000000|8.71|26503288|66.41|27|2023-10-31|15/09/2023|||||8.539999961853|1|2023-08-31|15/06/2023|||||11.329999923706|1
2023-11-28 14:33:39|07140|100685|600528|16.97B|16970000000|7.64|11767481|-6.27|28|2023-10-31|15/09/2023|||||8.1599998474121|1|2023-08-29|15/06/2023|||||8.75|1
2023-11-28 14:33:46|07141|100373|600125|8.15B|8150000000|6.25|15033803|10.64|30|2024-03-29|15/12/2023||-0.0147||2960000000|6.25|1|2023-10-31|15/09/2023|0.1178|0.1178|3720000000|3720000000|5.960000038147|1
2023-11-28 14:33:52|07142|100768|600636|4.56B|4560000000|10.39|9044682|-2.36|27|2023-10-31|15/09/2023|0.11||128000000||9.4099998474121|1|2023-08-30|15/06/2023|0.02||||10.689999580383|1
2023-11-28 14:33:58|07143|102088|600217|6.49B|6490000000|4.71|6446456|-12.71|28|2023-10-19|15/09/2023|||||4.5799999237061|1|2023-08-31|15/06/2023|||||4.7800002098083|1
2023-11-28 14:34:05|07144|102084|600062|19.10B|19100000000|18.4|17890657|-9.47|29|2023-10-27|15/09/2023|||||15.279999732971|1|2023-08-24|15/06/2023|||||15.609999656677|1
2023-11-28 14:34:10|07145|1162035|601698|76.71B|76710000000|18.47|55962650|55.35|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2023-11-28 14:34:31|07146|996064|601858|22.53B|22530000000|28.62|27014606|145.27|28|2023-10-28|15/09/2023|||||25.139999389648|1|2023-08-29|15/06/2023|||||33.990001678467|1
2023-11-28 14:34:37|07147|1082120|601066|176B|176000000000|25.81|13443787|5.18|25|2023-10-26|15/09/2023|0.15|0.39|4920000000|9287000000|24.340000152588|1|2023-08-30|15/06/2023||0.37|6760000000|9287000000|26.5|1
2023-11-28 14:34:43|07148|101140|601989|89.61B|89610000000|3.95|58662408|7.67|29|2023-10-28|15/09/2023|||||4.0599999427795|1|2023-08-31|15/06/2023|||||4.2699999809265|1
2023-11-28 14:34:49|07149|100638|600482|38.33B|38330000000|17.56|9554067|4.01|29|2023-10-31|15/09/2023|||||17.940000534058|1|2023-08-31|15/06/2023|||||19.530000686646|1
2023-11-28 14:34:54|07150|101041|601098|20.64B|20640000000|11.09|12373305|14.67|18|2023-10-28|15/09/2023|0.15|0.2192|2440000000|2660000000|11.710000038147|1|2023-08-25|15/06/2023|0.35|0.228|4100000000|4140000000|12.130000114441|1
2023-11-28 14:35:02|07151|100298|600029|62.01B|62010000000|6.18|31157436|-7.03|30|2024-03-26|15/12/2023||-0.07||39370000000|6.1799998283386|1|2023-10-27|15/09/2023|0.23|0.23|55960000000|57660000000|5.8400001525879|1
2023-11-28 14:35:07|07152|100367|600118|31.88B|31880000000|27.12|17425718|19.4|28|2023-10-31|15/09/2023|||||27.469999313354|1|2023-08-25|15/06/2023|||||25.840000152588|1
2023-11-28 14:35:13|07153|100393|600158|8B|8000000000|8.5|10687549|-10.03|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2023-11-28 14:35:18|07154|1164175|600956|22.92B|22920000000|7.89|3640518|-23.97|17|2023-10-27|15/09/2023|0.01||3080000000||8.1800003051758|1|2023-08-29|15/06/2023|0.14||3490000000||8.460000038147|1
2023-11-28 14:35:25|07155|100339|600088|5.2B|5200000000|12.94|7539200|34.02|28|2023-10-28|15/09/2023|||||12.010000228882|1|2023-08-31|15/06/2023|||||14.470000267029|1
2023-11-28 14:35:36|07156|101154|603005|15.88B|15880000000|24.65|53171379|18.59|29|2023-10-31|15/09/2023|0.1|0.1|||23.959999084473|1|2023-08-26|15/06/2023|0.07|0.07|259000000||18.079999923706|1
2023-11-28 14:35:43|07157|100280|600007|20.53B|20530000000|20.4|1780654|38.96|28|2023-10-31|15/09/2023|||||18.690000534058|1|2023-08-31|15/06/2023|||||20.020000457764|1
2023-11-28 14:35:49|07158|101063|601179|23.43B|23430000000|4.58|17303348|-7.86|29|2023-10-28|15/09/2023|||4480000000||4.6300001144409|1|2023-08-30|15/06/2023|||4610000000||5.039999961853|1
2023-11-28 14:35:55|07159|1155894|601916|65.51B|65510000000|2.54|88114582|-17.53|20|2024-03-25|15/12/2023||0.21|||2.539999961853|1|2023-10-27|15/09/2023|0.17|0.16|16460000000||2.5099999904633|1
2023-11-28 14:36:00|07160|1162076|601512|12.37B|12370000000|8.25|3009259|-1.2|18|2023-10-28|15/09/2023|0.18|0.14|||8.2700004577637|1|2023-08-26|15/06/2023|0.23|0.17|||9.1999998092651|1
2023-11-28 14:36:06|07161|102956|600373|18.10B|18100000000|13.46|18079084|45.11|30|2024-03-27|15/12/2023||0.2623||3450000000|13.460000038147|1|2023-10-31|15/09/2023||0.271||2210000000|11.819999694824|1
2023-11-28 14:36:12|07162|100755|600618|10.55B|10550000000|9.14|4272315|-11.18|28|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-08|15/06/2023|||||9.170000076294|1
2023-11-28 14:36:17|07163|100380|600132|34.84B|34840000000|71.75|3490777|-27.96|29|2023-10-31|15/09/2023|0.99|1.06|4520000000|4500000000|83|1|2023-08-17|15/06/2023|0.989|0.99|4500000000|4500000000|83.379997253418|1
2023-11-28 14:36:23|07164|942825|603100|11.74B|11740000000|30.16|1893307|-8.17|27|2023-10-31|15/09/2023|||1890000000||30.389999389648|1|2023-08-31|15/06/2023|||2030000000||32.279998779297|1
2023-11-28 14:36:29|07165|996555|600939|6.45B|6450000000|3.4|8584935|-11.49|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2023-11-28 14:36:35|07166|100851|600729|11.88B|11880000000|28.43|2240345|39.63|29|2024-03-18|15/12/2023||0.46||20489000000|28.430000305176|1|2023-10-28|15/09/2023|0.55|0.75|4620000000|4620000000|29.659999847412|1
2023-11-28 14:37:51|07167|100710|600565|4.21B|4210000000|1.7|38398663|-27.16|18|2023-10-28|15/09/2023|||||1.6000000238419|1|2023-08-19|15/06/2023|||||1.8099999427795|1
2023-11-28 14:37:58|07168|100621|600452|13.54B|13540000000|12.27|7505503|-11.54|27|2023-10-27|15/09/2023|||||11.960000038147|1|2023-08-11|15/06/2023|||||16.879999160767|1
2023-11-28 14:38:04|07169|100496|600279|5.23B|5230000000|4.42|5838959|9.25|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2023-11-28 14:38:13|07170|942818|600917|10.76B|10760000000|6.88|2614194|-18.93|29|2023-10-28|15/09/2023|||||6.8600001335144|1|2023-08-31|15/06/2023|||||6.9000000953674|1
2023-11-28 14:38:21|07171|101025|601005|6.65B|6650000000|1.47|81227112|-10.91|28|2023-10-28|15/09/2023|||||1.4900000095367|1|2023-08-30|15/06/2023|||||1.6299999952316|1
2023-11-28 14:38:28|07172|1010705|603758|4.97B|4970000000|12.06|4522497|40.91|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2023-11-28 14:38:34|07173|100355|600106|8.28B|8280000000|6.49|27595821|18.67|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2023-11-28 14:38:47|07174|1155475|601077|42.35B|42350000000|4.05|62414446|13.37|30|2024-03-29|15/12/2023||0.07|||4.0500001907349|1|2023-10-27|15/09/2023|0.25|0.22|||4.1900000572205|1
2023-11-28 14:38:54|07175|1162153|601827|12.6B|12600000000|7.61|4091248|9.48|18|2024-03-28|15/12/2023||0.19|||7.6100001335144|1|2023-10-28|15/09/2023||0.19|||7.2600002288818|1
2023-11-28 14:39:03|07176|994511|601127|114.52B|114520000000|78.93|85963153|66.14|28|2023-10-28|15/09/2023|||5650000000||79.809997558594|1|2023-08-31|15/06/2023|||5940000000|5940000000|36.689998626709|1
2023-11-28 14:39:11|07177|100378|600129|27.20B|27200000000|48.95|12827755|35.77|28|2023-10-27|15/09/2023|||3130000000||37.959999084473|1|2023-08-25|15/06/2023|||4620000000||45.979999542236|1
2023-11-28 14:39:19|07178|100352|600116|14.51B|14510000000|7.63|9103547|-11.02|28|2023-10-26|15/09/2023|||||7.7399997711182|1|2023-08-18|15/06/2023|||2750000000||8.2700004577637|1
2023-11-28 14:39:29|07179|100945|600847|1.81B|1810000000|11.98|1478650|-30.12|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2023-11-28 14:39:39|07180|101039|601158|27.89B|27890000000|5.83|8355662|10.46|28|2023-10-28|15/09/2023|0.15|0.15|2100000000||5.6100001335144|1|2023-08-19|15/06/2023|0.09|0.12|||5.5|1
2023-11-28 14:39:47|07181|945168|603601|4.68B|4680000000|4.63|7743022|-15.19|28|2023-10-27|15/09/2023|||||4.3499999046326|1|2023-08-03|15/06/2023|||442000000|444000000|4.6100001335144|1
2023-11-28 14:39:54|07182|1043311|603976|3.16B|3160000000|20.95|734351|-4.04|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2023-11-28 14:40:00|07183|1056003|603083|10.42B|10420000000|37.9|28409963|228.02|27|2023-10-20|15/09/2023|||||44.270000457764|1|2023-08-18|15/06/2023|||||49.799999237061|1
2023-11-28 14:40:06|07184|100788|600657|11.55B|11550000000|4.01|22968155|-24.72|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2023-11-28 14:40:13|07185|1052662|603367|6.49B|6490000000|14.52|4287911|8.21|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2023-11-28 14:40:19|07186|101093|601608|16.58B|16580000000|3.83|15049235|3.24|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2023-11-28 14:40:25|07187|100307|600067|3.73B|3730000000|2.73|15971458|-21.64|28|2023-10-28|15/09/2023|||||2.5599999427795|1|2023-08-25|15/06/2023|||||2.7699999809265|1
2023-11-28 14:40:32|07188|996084|603628|3.26B|3260000000|11.99|3106592|-35.31|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2023-11-28 14:40:37|07189|100894|600787|11.2B|11200000000|5.22|8343744|1.77|28|2023-10-28|15/09/2023|||||5.0799999237061|1|2023-08-25|15/06/2023|||||5.3200001716614|1
2023-11-28 14:40:45|07190|1162067|600968|29.48B|29480000000|2.9|33892222|-6.75|19|2023-10-27|15/09/2023||0.25|10900000000|10920000000|3.1300001144409|1|2023-08-24|15/06/2023|||11110000000||2.8499999046326|1
2023-11-28 14:40:53|07191|100852|600737|18.46B|18460000000|8.73|20436995|21.55|28|2023-10-31|15/09/2023|||||7.9899997711182|1|2023-08-26|15/06/2023|||7810000000|7690000000|8.1800003051758|1
2023-11-28 14:40:59|07192|997534|603908|2.64B|2640000000|40.12|754935|-35.63|27|2023-10-31|15/09/2023|0.2|0.36|295000000||40.619998931885|1|2023-08-30|15/06/2023|1.02|1.55|517000000|517000000|41.240001678467|1
2023-11-28 14:41:07|07193|101145|601919|114.65B|114650000000|9.79|51003529|-20.43|30|2024-03-28|15/12/2023||0.13||49100000000|9.789999961853|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|9.7299995422363|1
2023-11-28 14:41:13|07194|101124|601866|9.82B|9820000000|2.3|23718332|-11.54|29|2023-10-30|15/09/2023|||||2.2999999523163|1|2023-08-30|15/06/2023|||||2.4300000667572|1
2023-11-28 14:41:19|07195|100295|600026|33.34B|33340000000|13.37|24230780|-24.86|30|2024-03-27|15/12/2023||0.29||6520000000|13.369999885559|1|2023-10-26|15/09/2023|0.19|0.33|4960000000|6520000000|13.159999847412|1
2023-11-28 14:41:26|07196|100611|600428|10.99B|10990000000|5.12|19069059|-30.53|28|2023-10-27|15/09/2023|||||5.1100001335144|1|2023-08-30|15/06/2023|||||5.9000000953674|1
2023-11-28 14:41:32|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2023-11-28 14:41:41|07198|997891|603903|2.68B|2680000000|10.36|3582839|10.41|27|2023-10-31|15/09/2023|||||9.8500003814697|1|2023-08-30|15/06/2023|||429000000||9.5600004196167|1
2023-11-28 14:41:47|07199|942809|600685|10.98B|10980000000|23.81|6152562|-2.1|29|2023-10-27|15/09/2023|0.0082||3790000000||22.5|1|2023-08-30|15/06/2023|||||24.209999084473|1
2023-11-28 14:41:53|07200|100315|600072|26.85B|26850000000|18.05|16115441|36.55|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2023-11-28 14:41:59|07201|101161|603128|9.57B|9570000000|7.36|11775203|-40.8|28|2023-10-28|15/09/2023|0.16||3840000000|22070000000|7.5199999809265|1|2023-08-30|15/06/2023|0.1||3610000000||8.710000038147|1
2023-11-28 14:42:06|07202|100836|600715|4.08B|4080000000|2.18|26134976|0.46|28|2023-10-28|15/09/2023|||||2.0299999713898|1|2023-08-31|15/06/2023|||||2.2200000286102|1
2023-11-28 14:42:12|07203|1162045|603212|6.97B|6970000000|15.98|5367158|-50.25|17|2023-10-28|15/09/2023|0.08||1120000000|1120000000|15.579999923706|1|2023-08-30|15/06/2023|0.03||1180000000|1180000000|16.510000228882|1
2023-11-28 14:42:19|07204|100504|600288|5.81B|5810000000|13.88|11972769|3.91|28|2023-10-26|15/09/2023|||||9.710000038147|1|2023-08-16|15/06/2023|||||10.279999732971|1
2023-11-28 14:42:25|07205|100478|600257|3.46B|3460000000|7|56607821|44.47|28|2023-10-31|15/09/2023|||||6.5599999427795|1|2023-08-31|15/06/2023|||||8.8900003433228|1
2023-11-28 14:42:32|07206|1052671|603963|2.6B|2600000000|11.9|5213668|-21.6|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2023-11-28 14:42:39|07207|996080|603360|4.08B|4080000000|11.57|3381956|-30.63|27|2023-10-27|15/09/2023|||||10.170000076294|1|2023-08-29|15/06/2023|||||10.109999656677|1
2023-11-28 14:42:49|07208|101125|601880|14.15B|14150000000|1.51|41862597|-8.48|29|2023-10-26|15/09/2023|||||1.4900000095367|1|2023-08-26|15/06/2023|||||1.5700000524521|1
2023-11-28 14:43:00|07209|100734|600593|2.19B|2190000000|17.03|2373340|30.62|28|2023-10-28|15/09/2023|||||16.389999389648|1|2023-08-31|15/06/2023|||||16.090000152588|1
2023-11-28 14:43:07|07210|100833|600719|3.07B|3070000000|7.93|16537613|48.34|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2023-11-28 14:43:20|07211|100942|600844|3.15B|3150000000|3.11|15573196|-2.52|28|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-31|15/06/2023|||||2.789999961853|1
2023-11-28 14:43:26|07212|101181|900921|141.30M|141300000|0.14|206656|-35.05|26|2023-10-28|15/09/2023|||||0.13400000333786|1|2023-08-31|15/06/2023|||||0.14800000190735|1
2023-11-28 14:43:32|07213|997892|603955|2.1B|2100000000|15.72|1101231|-19.18|25|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1
2023-11-28 14:43:38|07214|101026|601006|109.6B|109600000000|7.16|42055640|4.85|29|2023-10-27|15/09/2023|0.2312|0.23|20360000000|20330000000|7.2600002288818|1|2023-08-29|15/06/2023|0.258|0.2078|20600000000|20580000000|7.3099999427795|1
2023-11-28 14:43:45|07215|100813|600694|4.96B|4960000000|17.43|2072838|1.52|29|2023-10-26|15/09/2023|0.32||1700000000||17.010000228882|1|2023-08-31|15/06/2023|0.48||1710000000||18.129999160767|1
2023-11-28 14:43:51|07216|1031219|603233|29.29B|29290000000|25.9|5163647|-37.54|27|2023-10-31|15/09/2023|0.2258|0.2604|5730000000|5730000000|24.059999465942|1|2023-08-30|15/06/2023|0.29|0.3297|6050000000|6050000000|26.430000305176|1
2023-11-28 14:43:57|07217|100858|600744|6.82B|6820000000|3.39|14666535|-23.64|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2023-11-28 14:44:04|07218|101148|601991|19.99B|19990000000|2.51|67243159|-15.2|29|2023-10-26|15/09/2023|0.0478||32420000000||2.5|1|2023-08-29|15/06/2023|||||2.789999961853|1
2023-11-28 14:44:12|07219|100432|600198|9.13B|9130000000|6.98|16941068|10.67|28|2023-10-27|15/09/2023|||||7.0100002288818|1|2023-08-30|15/06/2023|||||6.0100002288818|1
2023-11-28 14:44:18|07220|942602|603019|55.41B|55410000000|38.12|39735426|62.91|29|2023-10-27|15/09/2023|0.1402||2360000000|2360000000|35.400001525879|1|2023-08-25|15/06/2023|0.28||3100000000||39.590000152588|1
2023-11-28 14:44:25|07221|100748|600611|5.78B|5780000000|3.16|13684811|7.82|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2023-11-28 14:44:30|07222|101760|900903|808.03M|808030000|0.194|376837|-19.25|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-11-28 14:44:37|07223|1082138|603587|6.57B|6570000000|14.06|1977911|-3.72|27|2023-10-28|15/09/2023||0.33|||15.329999923706|1|2023-08-26|15/06/2023|0.3|0.25|638500000|637000000|14.770000457764|1
2023-11-28 14:44:42|07224|996066|603032|4.56B|4560000000|19.36|5790537|-74.77|27|2023-10-28|15/09/2023|||112000000||21.370000839233|1|2023-07-28|15/06/2023|||154000000||29.5|1
2023-11-28 14:44:50|07225|100666|600503|4.34B|4340000000|2.71|38720853|-9.06|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2023-11-28 14:45:01|07226|1057234|603056|15.1B|15100000000|14.79|2327522|-21.56|27|2023-10-31|15/09/2023|0.22|0.09|9750000000||14.880000114441|1|2023-08-17|15/06/2023|0.17|0.12|8280000000||16.840000152588|1
2023-11-28 14:45:07|07227|100926|600826|4.94B|4940000000|9.27|4643964|8.23|29|2024-03-11|15/12/2023||0.08|||9.2700004577637|1|2023-10-28|15/09/2023|0.1|0.1|||9.6099996566772|1
2023-11-28 14:45:13|07228|100969|600875|20.61B|20610000000|14.78|13082973|-41.15|29|2023-10-30|15/09/2023|0.29||14850000000|55353000000|15.130000114441|1|2023-08-30|15/06/2023|0.12||15060000000|14910000000|17.60000038147|1
2023-11-28 14:45:20|07229|100279|600006|14.44B|14440000000|7.41|41399502|20.49|28|2023-10-28|15/09/2023|||||6.4400000572205|1|2023-08-31|15/06/2023|||||5.5999999046326|1
2023-11-28 14:45:29|07230|100332|600081|7.08B|7080000000|13.01|8326915|9.97|28|2023-10-24|15/09/2023|||||11.050000190735|1|2023-08-31|15/06/2023|||||10.670000076294|1
2023-11-28 14:45:36|07231|955758|601198|27.96B|27960000000|8.63|28851165|5.88|26|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1
2023-11-28 14:45:43|07232|100907|600804|7.62B|7620000000|4.59|19832126|40.24|29|2023-10-31|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.0799999237061|1
2023-11-28 14:45:49|07233|994572|603528|6.7B|6700000000|10.77|26438844|59.58|28|2023-10-28|15/09/2023|||||8.3900003433228|1|2023-08-26|15/06/2023|||||6.8600001335144|1
2023-11-28 14:45:59|07234|994628|603999|3.79B|3790000000|6.56|9034030|25.1|26|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1
2023-11-28 14:46:06|07235|1081677|601330|7.56B|7560000000|6.9|3084884|-2.29|28|2024-03-29|15/12/2023||0.15|||6.9000000953674|1|2023-10-30|15/09/2023|0.12|0.14|900530000||6.8600001335144|1
2023-11-28 14:46:12|07236|100883|600776|15.08B|15080000000|12.04|29222440|22.14|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2023-11-28 14:46:18|07237|101755|900941|476.02M|476020000|0.381|371487|-7.91|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-11-28 14:46:24|07238|994562|603377|3.83B|3830000000|5.53|10221149|-10.66|28|2023-10-20|15/09/2023|||||5.4200000762939|1|2023-08-18|15/06/2023|||||7.3899998664856|1
2023-11-28 14:46:29|07239|100340|600093|561.22M|561220000|0.5|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2023-11-28 14:46:36|07240|1079938|603486|25.45B|25450000000|43.92|5220582|-38.26|26|2023-10-28|15/09/2023|0.03|0.0325|3390000000|3390000000|44.400001525879|1|2023-08-26|15/06/2023|0.45|0.455|3910000000|3910000000|66.959999084473|1
2023-11-28 14:46:43|07241|100690|600537|6.18B|6180000000|5.22|19892962|-16.48|28|2023-10-28|15/09/2023|||||5.3800001144409|1|2023-08-28|15/06/2023|||||6.0599999427795|1
2023-11-28 14:46:49|07242|1024775|603496|11.56B|11560000000|35.87|42730744|134.72|27|2023-10-26|15/09/2023|||||36.759998321533|1|2023-08-29|15/06/2023|||||18.690000534058|1
2023-11-28 14:46:55|07243|950057|603869|4.95B|4950000000|9.94|5538600|4.31|28|2023-10-28|15/09/2023|||||9.4700002670288|1|2023-08-19|15/06/2023|||||10.14999961853|1
2023-11-28 14:47:01|07244|100906|600803|49.43B|49430000000|15.99|6856874|-11.62|29|2024-03-15|15/12/2023||0.715||44590000000|15.989999771118|1|2023-10-28|15/09/2023|0.2902|0.2903|28740000000|28750000000|17.379999160767|1
2023-11-28 14:47:07|07245|101152|603002|7.85B|7850000000|6.8|21594792|32.31|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2023-11-28 14:47:13|07246|100510|600295|25.72B|25720000000|9.22|5137510|-41.53|29|2023-10-31|15/09/2023|||||9.2799997329712|1|2023-08-31|15/06/2023|||||9.0100002288818|1
2023-11-28 14:47:19|07247|101193|900936|2.50B|2500000000|0.893|556422|-48.76|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2023-11-28 14:47:26|07248|1141903|688018|8.68B|8680000000|110.34|1010786|13.7|23|2024-03-12|15/12/2023||0.35||412700000|110.33999633789|1|2023-10-24|15/09/2023|0.28|0.28|359980000|360000000|95.680000305176|1
2023-11-28 14:47:32|07249|996095|603966|3.02B|3020000000|8.46|3510523|-33.17|27|2023-10-28|15/09/2023|||||8.6599998474121|1|2023-08-26|15/06/2023|||||8.829999923706|1
2023-11-28 14:47:39|07250|100764|600622|4.11B|4110000000|2.74|19463827|-15.34|28|2023-10-28|15/09/2023|||||2.6800000667572|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-11-28 14:47:46|07251|101115|601788|22.52B|22520000000|16.32|31554195|3.82|29|2023-10-26|15/09/2023|0.4||1580000000||16.309999465942|1|2023-08-24|15/06/2023|||||17.370000839233|1
2023-11-28 14:47:52|07252|100674|600516|23.21B|23210000000|5.78|20349860|-10.54|29|2024-02-13|15/12/2023||0.0877||1370000000|5.7800002098083|1|2023-10-31|15/09/2023|0.0514|0.0514|1230000000|1230000000|5.960000038147|1
2023-11-28 14:47:58|07253|100669|600507|11.45B|11450000000|4.91|12185583|-18.98|30|2024-03-18|15/12/2023||0.14|||4.9099998474121|1|2023-10-28|15/09/2023|0.13|0.17|||4.6700000762939|1
2023-11-28 14:48:09|07254|100962|600869|9.83B|9830000000|4.43|10644312|-20.47|28|2023-10-27|15/09/2023|||||4.539999961853|1|2023-08-26|15/06/2023|||||4.6799998283386|1
2023-11-28 14:48:14|07255|101109|||||||25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2023-11-28 14:48:20|07256|100654|600498|21.86B|21860000000|18.32|23904679|32.61|29|2023-10-28|15/09/2023|0.11|0.12|7660000000|7860000000|18.780000686646|1|2023-08-26|15/06/2023|0.14|0.17|9880000000|9870000000|16.159999847412|1
2023-11-28 14:48:26|07257|101035|601038|4.54B|4540000000|13.11|4881994|8.34|29|2023-10-27|15/09/2023|0.2946||3000000000||11.510000228882|1|2023-08-28|15/06/2023|||||10.829999923706|1
2023-11-28 14:48:32|07258|1162059|601865|53.9B|53900000000|25.56|5288654|-25.52|20|2024-03-27|15/12/2023||0.435||6100000000|25.559999465942|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|25.819999694824|1
2023-11-28 14:48:37|07259|994527|603007|1.57B|1570000000|4.7|3462515|0.22|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2023-11-28 14:48:43|07260|1010704|603488|2.98B|2980000000|9.84|5673633|47.05|25|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1
2023-11-28 14:48:49|07261|100994|600965|5.44B|5440000000|6.71|3493957|1.68|25|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1
2023-11-28 14:48:55|07262|101127|601901|71.37B|71370000000|8.63|129376158|29.4|28|2023-10-27|15/09/2023|||||7.4899997711182|1|2023-08-25|15/06/2023|||||7.2800002098083|1
2023-11-28 14:49:01|07263|100741|600601|13.09B|13090000000|3.06|55772473|12.14|28|2023-10-27|15/09/2023|||||3.1800000667572|1|2023-08-25|15/06/2023|||||3.5699999332428|1
2023-11-28 14:49:07|07264|1077010|603045|2.17B|2170000000|16.21|3224808|-11.53|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2023-11-28 14:49:12|07265|996557|603345|33.22B|33220000000|112.6|2389261|-23.22|27|2023-10-27|15/09/2023|1.32|1.15|3380000000|3440000000|116.40000152588|1|2023-08-01|15/06/2023|1.28|1.29|3700000000|3670000000|154.19999694824|1
2023-11-28 14:49:19|07266|1052661|603363|7.2B|7200000000|8.22|10399118|-37.06|27|2023-10-28|15/09/2023|||||7.8800001144409|1|2023-08-31|15/06/2023|||||8.8699998855591|1
2023-11-28 14:49:27|07267|1010849|603383|9.55B|9550000000|55.82|2285193|19.51|27|2023-10-27|15/09/2023|||177000000||60.400001525879|1|2023-08-25|15/06/2023|||150000000|150000000|63.400001525879|1
2023-11-28 14:49:32|07268|100905|600802|2.45B|2450000000|5.38|8116456|-3.96|28|2023-10-25|15/09/2023|||||5.0599999427795|1|2023-08-22|15/06/2023|||||5.4400000572205|1
2023-11-28 14:49:38|07269|102095|600693|3.64B|3640000000|4.2|8933609|6.89|28|2023-10-26|15/09/2023|||||3.8699998855591|1|2023-08-25|15/06/2023|||||4.039999961853|1
2023-11-28 14:49:44|07270|100301|600033|8.75B|8750000000|3.2|15629636|11.54|28|2023-10-31|15/09/2023|||||3.210000038147|1|2023-08-31|15/06/2023|||||3.1199998855591|1
2023-11-28 14:49:51|07271|1141898|688010|4.11B|4110000000|25.9|3383021|18.04|18|2022-10-28|15/09/2022|0.05||212100000||0.010459713221657|2023-07-20|2022-08-23|15/06/2022|-0.01||183000000||0.01279288144378|2023-07-20
2023-11-28 14:49:57|07272|100639|600483|21.37B|21370000000|8.46|9410152|-26.42|29|2023-10-25|15/09/2023||0.1846|7170000000|10360000000|8.289999961853|1|2023-08-25|15/06/2023||0.2077|3300000000||7.9400000572205|1
2023-11-28 14:50:03|07273|942796|600203|5.19B|5190000000|8.43|57422289|48.31|26|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1
2023-11-28 14:50:09|07274|100650|600493|1.84B|1840000000|6.77|10336820|10.74|25|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1
2023-11-28 14:50:15|07275|996559|603817|3.42B|3420000000|6.46|8024040|-0.31|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2023-11-28 14:50:19|07276|1008685|||||||27|2023-10-26|15/09/2023|||210000000||53.029998779297|1|2023-08-26|15/06/2023|||||49.689998626709|1
2023-11-28 14:50:26|07277|100583|600388|15.24B|15240000000|14.18|5995258|-5.62|29|2023-10-28|15/09/2023|0.19|0.19|2590000000|2590000000|14.510000228882|1|2023-08-18|15/06/2023|0.23|0.28|2530000000|2530000000|16.879999160767|1
2023-11-28 14:50:31|07278|945169|603686|4.33B|4330000000|10.55|9709840|13.86|28|2023-10-27|15/09/2023|||1320000000||9.6800003051758|1|2023-08-24|15/06/2023|||1240000000||10.119999885559|1
2023-11-28 14:50:37|07279|102094|600592|4.51B|4510000000|11.45|17491121|57.32|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2023-11-28 14:50:43|07280|942811|600753|2.63B|2630000000|11.5|11334432|-11.12|25|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1
2023-11-28 14:50:49|07281|100359|600103|5.46B|5460000000|2.47|28156529|5.56|25|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1
2023-11-28 14:50:54|07282|1024774|603933|3.48B|3480000000|16.65|8500876|51.56|25|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1
2023-11-28 14:51:00|07283|996088|603668|7.95B|7950000000|18.25|6169094|-0.22|28|2023-10-28|15/09/2023|||1960000000||15.729999542236|1|2023-08-31|15/06/2023|||1810000000||15.729999542236|1
2023-11-28 14:51:07|07284|945170|603678|12.64B|12640000000|27.65|3427442|-32.15|28|2023-10-28|15/09/2023|||1140000000||26.590000152588|1|2023-08-19|15/06/2023|||||34.509998321533|1
2023-11-28 14:51:12|07285|100718|600573|2.68B|2680000000|10.74|3440253|10.29|28|2023-10-25|15/09/2023|0.17||244260000||9.5900001525879|1|2023-08-18|15/06/2023|0.09||209690000||10.979999542236|1
2023-11-28 14:51:18|07286|100789|600660|86.82B|86820000000|37.6|8096501|3.74|30|2024-03-15|15/12/2023||0.584||9530000000|37.599998474121|1|2023-10-16|15/09/2023|0.49|0.536|8790000000|8510000000|38.830001831055|1
2023-11-28 14:51:23|07287|1162043|603893|27.49B|27490000000|66.48|2816196|-17.93|18|2023-10-19|15/09/2023|0.065|0.3|602000000|630770000|62.720001220703|1|2023-08-24|15/06/2023|0.00|0.1|523000000|523070000|65.050003051758|1
2023-11-28 14:51:29|07288|996082|603444|18.93B|18930000000|262.68|923078|-16.97|27|2023-10-25|15/09/2023|2.54|2.55|958000000|958000000|328.60000610352|1|2023-08-16|15/06/2023|5.13|5.11|1210000000|1210000000|431|1
2023-11-28 14:51:35|07289|1164174|603087|29.97B|29970000000|53.22|7428033|58.37|17|2023-10-31|15/09/2023|0.23||||47.880001068115|1|2023-08-25|15/06/2023|||||41.759998321533|1
2023-11-28 14:51:40|07290|994613|603886|4.45B|4450000000|18.74|1336477|4.74|27|2023-10-27|15/09/2023|||||17.799999237061|1|2023-08-23|15/06/2023|||626000000||19.389999389648|1
2023-11-28 14:51:46|07291|1052653|601086|3.74B|3740000000|5.7|14909542|47.89|25|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1
2023-11-28 14:51:51|07292|100694|600543|1.87B|1870000000|5.85|3128605|5.05|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2023-11-28 14:51:59|07293|100839|600720|8.15B|8150000000|10.57|5480210|-4.46|28|2023-10-27|15/09/2023|||||10.64999961853|1|2023-08-22|15/06/2023|||||11.140000343323|1
2023-11-28 14:52:05|07294|100364|600108|5.86B|5860000000|3.03|17167067|-3.53|28|2023-10-28|15/09/2023|||||2.9900000095367|1|2023-08-26|15/06/2023|||||3.2000000476837|1
2023-11-28 14:52:11|07295|100889|600795|69.38B|69380000000|3.94|88602609|-14.69|29|2023-10-27|15/09/2023|0.15|0.15|49100000000|49160000000|3.6500000953674|1|2023-08-31|15/06/2023|0.115|0.09|43020000000|43020000000|3.3399999141693|1
2023-11-28 14:52:17|07296|101023|601002|4.66B|4660000000|4.9|4203371|0|26|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1
2023-11-28 14:52:23|07297|100580|600383|24.65B|24650000000|5.37|96825036|-51.68|29|2023-10-31|15/09/2023|-0.05|-0.33|15440000000|15440000000|5.460000038147|1|2023-08-31|15/06/2023|0.33|0.46|28440000000|34380000000|7.8400001525879|1
2023-11-28 14:52:29|07298|100870|600759|5.77B|5770000000|2.55|16910471|8.51|28|2023-10-31|15/09/2023|||||2.5199999809265|1|2023-08-22|15/06/2023|||||2.6800000667572|1
2023-11-28 14:52:35|07299|1031221|603387|5.96B|5960000000|11.84|3459045|-11.18|27|2023-10-28|15/09/2023|||||11.210000038147|1|2023-08-29|15/06/2023|||||11.489999771118|1
2023-11-28 14:52:41|07300|997894|603986|63.38B|63380000000|95.2|10121810|-5.32|28|2023-10-25|15/09/2023|0.15|0.15|1430000000|1430000000|97.680000305176|1|2023-08-19|15/06/2023|0.28|0.2797|1630000000|1620000000|93.769996643066|1
2023-11-28 14:52:47|07301|100413|600182|5.24B|5240000000|15.44|1162067|7.63|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2023-11-28 14:52:53|07302|100708|600562|17.96B|17960000000|14.48|4758115|-18.64|28|2023-10-27|15/09/2023|||566000000|566000000|14.560000419617|1|2023-08-30|15/06/2023|0.18||986000000|986000000|15.109999656677|1
2023-11-28 14:52:58|07303|100433|600199|13.85B|13850000000|21.18|8512402|-19.11|28|2023-10-28|15/09/2023|||305000000||23.329999923706|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1
2023-11-28 14:53:04|07304|1162041|603195|85.8B|85800000000|97.03|1143780|-28.06|18|2023-10-27|15/09/2023|1.11|1.11|4010000000|4010000000|99.540000915527|1|2023-08-18|15/06/2023|1.16|0.84|4260000000|4160000000|100.9700012207|1
2023-11-28 14:53:09|07305|1162090|603256|7.47B|7470000000|8.69|15331407|26.42|19|2023-10-28|15/09/2023|||||8.0900001525879|1|2023-08-26|15/06/2023|||166000000||7.1399998664856|1
2023-11-28 14:53:15|07306|100534|600323|14.11B|14110000000|17.28|3143840|-10.8|30|2024-03-21|15/12/2023||0.3|||17.280000686646|1|2023-10-27|15/09/2023|0.58|0.53|3040000000|3040000000|17.579999923706|1
2023-11-28 14:53:21|07307|101100|601633|90.42B|90420000000|27.76|20033764|-2.21|30|2024-03-26|15/12/2023||0.2862||65670000000|27.760000228882|1|2023-10-27|15/09/2023|0.42|0.2717|49530000000|45680000000|30.25|1
2023-11-28 14:53:32|07308|994560|603336|3.35B|3350000000|5.49|9937180|-9.55|26|2023-04-27|15/03/2023|0.02||246300000||6.2600002288818|1|2023-03-27|15/12/2022|-0.01||367100000||6.8400001525879|1
2023-11-28 14:53:38|07309|100342|600094|7.35B|7350000000|3.16|21806335|-5.65|26|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1
2023-11-28 14:53:44|07310|101197|900940|530.09M|530090000|0.228|139240|-28.44|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-11-28 14:53:50|07311|100420|600185|13.91B|13910000000|7.36|30914240|17.24|28|2023-10-28|15/09/2023|||||7.0900001525879|1|2023-08-26|15/06/2023|||||6.039999961853|1
2023-11-28 14:53:56|07312|100745|600606|35.84B|35840000000|2.53|48338974|-18.79|29|2023-10-31|15/09/2023|-0.01|0.0741|79420000000|65240000000|2.5599999427795|1|2023-08-27|15/06/2023|0.1483|0.1483|130480000000|130480000000|2.8599998950958|1
2023-11-28 14:54:02|07313|100437|600206|11.03B|11030000000|13.07|8640356|-4.53|28|2023-10-19|15/09/2023|||2670000000||11.869999885559|1|2023-08-26|15/06/2023|||||11.64999961853|1
2023-11-28 14:54:08|07314|101007|600979|4.36B|4360000000|3.55|16226514|0.85|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2023-11-28 14:54:14|07315|1052664|603386|4.32B|4320000000|14.55|4659579|13.66|27|2023-10-25|15/09/2023|||||11.939999580383|1|2023-08-30|15/06/2023|||||10.64999961853|1
2023-11-28 14:54:21|07316|1024788|603335|3.1B|3100000000|7.39|12280294|-0.28|25|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1
2023-11-28 14:54:27|07317|102967|603328|8.22B|8220000000|8.31|9395283|19.62|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2023-11-28 14:54:33|07318|1052669|603813|1.8B|1800000000|17.19|967861|11.63|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2023-11-28 14:54:39|07319|100614|600433|6.49B|6490000000|3.58|8115880|-5.6|28|2023-10-26|15/09/2023|||||3.5099999904633|1|2023-08-16|15/06/2023|-0.03||1820000000||3.6099998950958|1
2023-11-28 14:54:45|07320|100796|600673|19.46B|19460000000|6.73|9091548|-30.09|27|2023-10-28|15/09/2023|||||6.5799999237061|1|2023-08-26|15/06/2023|||||6.4200000762939|1
2023-11-28 14:54:51|07321|1057309|603848|6.53B|6530000000|16.25|2231673|26.57|27|2023-10-31|15/09/2023|||397000000|397000000|15.800000190735|1|2023-08-24|15/06/2023|||442000000||14.409999847412|1
2023-11-28 14:54:56|07322|1141914|688388|8.64B|8640000000|20.53|3627232|-44.39|21|2023-11-29|15/09/2023|||||20.530000686646|1|2023-08-30|15/06/2023|||1090000000|1090000000|21.090000152588|1
2023-11-28 14:55:02|07323|1008684|603797|3.25B|3250000000|5.68|3057299|-1.91|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2023-11-28 14:55:08|07324|1159376|603983|10.52B|10520000000|26.44|2300882|-27.26|21|2023-10-31|15/09/2023|0.11|0.1375|477000000|477010000|24.680000305176|1|2023-08-26|15/06/2023|0.13|0.13|583000000|582580000|26.739999771118|1
2023-11-28 14:55:17|07325|100961|600868|5.01B|5010000000|2.64|10709200|-4.35|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2023-11-28 14:55:23|07326|100579|600382|3.49B|3490000000|4.63|4846887|2.89|25|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1
2023-11-28 14:55:27|07327|100732|||||||26|2023-04-27|15/03/2023|-0.06||90210000||2.460000038147|1|2023-04-25|15/12/2022|-0.99||117300000||2.4500000476837|1
2023-11-28 14:55:33|07328|955765|603838|2.38B|2380000000|7.42|5202455|23.38|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2023-11-28 14:55:39|07329|994553|603268|2.12B|2120000000|17.16|1362682|13.74|26|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1
2023-11-28 14:55:45|07330|1162097|603863|8.58B|8580000000|42.45|7690127|228.71|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2023-11-28 14:55:52|07331|994558|603322|5.26B|5260000000|33.3|14030699|92.55|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2023-11-28 14:55:58|07332|1052668|603725|2.33B|2330000000|10.82|6256005|41.57|25|2023-04-25|15/03/2023|0.04||536600000||6.5199999809265|1|2023-04-25|15/12/2022|-0.86||766100000||6.5199999809265|1
2023-11-28 14:56:04|07333|1081729|603348|10.93B|10930000000|42.15|5945932|-34.71|28|2023-10-28|15/09/2023|0.12|0.26|1260000000|1260000000|42.080001831055|1|2023-08-18|15/06/2023|0.04|0.04|1290000000|1300000000|43.200000762939|1
2023-11-28 14:56:09|07334|102090|600256|48.46B|48460000000|7.32|89267769|-31.43|28|2023-10-29|15/09/2023|0.1111||14480000000|14480000000|7.7300000190735|1|2023-08-15|15/06/2023|||15230000000||6.8699998855591|1
2023-11-28 14:56:16|07335|100743|600603|10.9B|10900000000|6.55|14478811|-14.6|28|2023-10-28|15/09/2023|||||7.0900001525879|1|2023-08-30|15/06/2023|||||6.1399998664856|1
2023-11-28 14:56:21|07336|101080|601333|9.58B|9580000000|2.67|56796118|29.33|30|2024-03-27|15/12/2023||0.0035||7330000000|2.670000076294|1|2023-10-30|15/09/2023|0.048|0.032|6800000000|6570000000|2.7200000286102|1
2023-11-28 14:56:27|07337|101142|601996|3.08B|3080000000|2.76|11275826|-2.48|28|2023-10-28|15/09/2023|||676000000||2.6800000667572|1|2023-08-30|15/06/2023|||668000000||2.6400001049042|1
2023-11-28 14:56:33|07338|100523|600310|5.54B|5540000000|3.79|26164585|19.24|28|2023-10-25|15/09/2023|||||3.4100000858307|1|2023-08-25|15/06/2023|||||3.9300000667572|1
2023-11-28 14:56:38|07339|100459|600236|44.30B|44300000000|5.62|7504205|-10.58|28|2023-10-28|15/09/2023|0.03||1940000000|1940000000|5.3899998664856|1|2023-08-19|15/06/2023|0.08||2160000000||5.5|1
2023-11-28 14:56:44|07340|942831|603368|7.51B|7510000000|21.28|3560016|5.14|28|2023-10-26|15/09/2023|0.64||5270000000||18.89999961853|1|2023-08-29|15/06/2023|0.5||5010000000||19.870000839233|1
2023-11-28 14:56:50|07341|954955|601368|4.75B|4750000000|5.42|5775440|-0.74|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2023-11-28 14:56:56|07342|994506|600936|6.78B|6780000000|4.02|10311002|16.33|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||4.3099999427795|1
2023-11-28 14:57:03|07343|100568|600368|5B|5000000000|4.05|15474729|10.99|29|2023-10-24|15/09/2023|||||3.6099998950958|1|2023-08-04|15/06/2023|||||3.9500000476837|1
2023-11-28 14:57:09|07344|100472|600252|9.53B|9530000000|2.76|29017474|-3.18|28|2023-10-28|15/09/2023|||||2.6600000858307|1|2023-08-30|15/06/2023|||||2.5099999904633|1
2023-11-28 14:57:15|07345|100880|600771|14.50B|14500000000|29.7|4802509|-0.64|28|2023-10-31|15/09/2023|||||29.549999237061|1|2023-08-30|15/06/2023|||||30.180000305176|1
2023-11-28 14:57:20|07346|101068|601238|36.17B|36170000000|10.26|24275251|-13.79|30|2024-03-28|15/12/2023||0.1275||41220000000|10.260000228882|1|2023-10-25|15/09/2023|0.15|0.1608|36070000000|40840000000|9.8000001907349|1
2023-11-28 14:57:26|07347|100277|600004|26.06B|26060000000|11.05|11784093|-17.9|29|2023-10-31|15/09/2023|0.05|0.18|1700000000|2140000000|11.060000419617|1|2023-08-31|15/06/2023|0.05|-0.0286|1530000000|1530000000|11.810000419617|1
2023-11-28 14:57:31|07348|994609|603861|4.36B|4360000000|10.34|14102630|24.81|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-11-28 14:57:37|07349|100542|600332|33.13B|33130000000|30.43|5436928|5.3|30|2024-03-15|15/12/2023||0.49|||30.430000305176|1|2023-10-30|15/09/2023|0.603|0.55|18210000000||29.420000076294|1
2023-11-28 14:57:44|07350|100348|600098|19.22B|19220000000|5.51|14634902|-3.86|28|2023-10-31|15/09/2023||0.16|||5.8099999427795|1|2023-08-31|15/06/2023||0.16|11660000000||6.0599999427795|1
2023-11-28 14:57:50|07351|1141905|688020|4.45B|4450000000|55.62|1203633|9.1|21|2023-10-25|15/09/2023|-0.2|-0.2|98000000|111000000|49.380001068115|1|2023-08-22|15/06/2023|-0.27||96000000|113000000|43.659999847412|1
2023-11-28 14:57:56|07352|100984|600894|6.47B|6470000000|7.58|6398527|12.07|28|2023-10-28|15/09/2023|||||7.3099999427795|1|2023-08-26|15/06/2023|||||7.1399998664856|1
2023-11-28 14:58:02|07353|945719|603898|3.33B|3330000000|11.21|1456915|-5.29|28|2023-10-28|15/09/2023|0.3|0.3|654000000|654000000|10.35000038147|1|2023-08-29|15/06/2023|0.23||625000000|625000000|10.260000228882|1
2023-11-28 14:58:08|07354|1043306|603535|3.99B|3990000000|17.22|816490|-2.12|27|2023-10-27|15/09/2023|||||16.5|1|2023-08-26|15/06/2023|||||15.5|1
2023-11-28 14:58:14|07355|1052670|603882|30.72B|30720000000|66.95|2323718|-7.25|27|2023-10-28|15/09/2023|0.62|0.6225|2000000000|2000000000|58.139999389648|1|2023-08-29|15/06/2023|0.29|0.34|2190000000|2190000000|60.240001678467|1
2023-11-28 14:58:20|07356|100799|600684|3.35B|3350000000|3.88|38615113|2.34|26|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1
2023-11-28 14:58:32|07357|1031313|601228|23.61B|23610000000|3.14|15539684|-1.57|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2023-11-28 14:58:38|07358|1024793|603043|11.77B|11770000000|20.69|2407197|-3.54|27|2023-10-28|15/09/2023|0.72|0.87|2140000000|2140000000|21.959999084473|1|2023-08-30|15/06/2023|0.02|0.02|814000000|814000000|25|1
2023-11-28 14:58:46|07359|1162061|603390|3.72B|3720000000|10.73|9514030|51.42|17|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1
2023-11-28 14:58:52|07360|100588|600393|938.41M|938410000|0.37|19397228|-77.84|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2023-11-28 14:59:13|07361|942828|603166|4.92B|4920000000|7.78|9848266|16.16|27|2023-11-28|15/09/2023|||||7.6900000572205|1|2023-08-15|15/06/2023|||||6.3600001335144|1
2023-11-28 14:59:19|07362|994509|600996|12.54B|12540000000|10.38|20989677|-4.6|27|2023-10-28|15/09/2023|||||10.229999542236|1|2023-08-26|15/06/2023|||||10.760000228882|1
2023-11-28 14:59:25|07363|100455|600227|4.84B|4840000000|2.86|12008826|-5.92|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2023-11-28 14:59:31|07364|1055999|600903|9.68B|9680000000|8.38|8285411|4.47|25|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1
2023-11-28 14:59:36|07365|100676|600523|5.77B|5770000000|15.7|4083906|-25.29|28|2023-10-23|15/09/2023|||||12.409999847412|1|2023-08-26|15/06/2023|||||12.25|1
2023-11-28 14:59:44|07366|100589|600395|13.24B|13240000000|6.24|12453707|-14.54|28|2023-10-28|15/09/2023|0.07|0.07|2310000000||6.0999999046326|1|2023-08-25|15/06/2023|0.13|0.15|2440000000||6.2300000190735|1
2023-11-28 14:59:50|07367|100567|600367|3.81B|3810000000|13.04|5759021|-24.17|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2023-11-28 14:59:56|07368|1162039|603439|7.91B|7910000000|19.45|6769995|17.77|19|2023-10-28|15/09/2023|||||18.450000762939|1|2023-08-31|15/06/2023|||||15.489999771118|1
2023-11-28 15:00:07|07369|1043304|603458|2.85B|2850000000|9.18|2386229|-10.27|27|2023-10-31|15/09/2023|||||9.079999923706|1|2023-08-26|15/06/2023|||||9.6899995803833|1
2023-11-28 15:00:13|07370|101018|600992|3.75B|3750000000|15.7|4296919|-39.76|25|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1
2023-11-28 15:00:20|07371|100735|600594|4.8B|4800000000|6.08|10497713|-1.62|29|2023-10-27|15/09/2023|||||5.5999999046326|1|2023-08-18|15/06/2023|||||5.4699997901917|1
2023-11-28 15:00:30|07372|100486|600268|5.89B|5890000000|6.97|8489968|-1.74|29|2023-10-27|15/09/2023|||||6.7699999809265|1|2023-08-25|15/06/2023|||||6.8400001525879|1
2023-11-28 15:00:46|07373|996087|603639|5.69B|5690000000|16.73|1692303|-36.91|27|2023-10-28|15/09/2023|||||17.530000686646|1|2023-08-29|15/06/2023|||||16.979999542236|1
2023-11-28 15:01:08|07374|100449|600221|63.09B|63090000000|1.45|68149249|-6.41|28|2023-10-31|15/09/2023|||||1.460000038147|1|2023-08-31|15/06/2023|||||1.5599999427795|1
2023-11-28 15:01:12|07375|101758|900945|7.91B|7910000000|0.184|85553|-18.5|27|2023-10-31|15/09/2023|||||0.18199999630451|1|2023-08-31|15/06/2023|||||0.20700000226498|1
2023-11-28 15:01:22|07376|994542|603069|6.56B|6560000000|20.75|5935872|-13.53|27|2023-10-28|15/09/2023|||226000000||17.64999961853|1|2023-08-29|15/06/2023|||192000000||16.739999771118|1
2023-11-28 15:01:28|07377|100671|600515|45.7B|45700000000|3.98|23551330|-2.2|28|2023-10-28|15/09/2023||0.02|1170000000|1170000000|3.8099999427795|1|2023-08-22|15/06/2023|0.03||2110000000||3.9700000286102|1
2023-11-28 15:01:33|07378|943643|601969|13.79B|13790000000|6.79|9962935|-3.97|29|2023-10-28|15/09/2023|||||6.3499999046326|1|2023-08-26|15/06/2023|||||6.4400000572205|1
2023-11-28 15:01:39|07379|100939|600837|53.33B|53330000000|9.81|33785941|11.25|30|2024-03-26|15/12/2023||0.15||10010000000|9.8100004196167|1|2023-10-30|15/09/2023|0.04|0.165|5610000000|9630000000|9.9099998474121|1
2023-11-28 15:01:45|07380|100647|600477|8.09B|8090000000|3.43|16414348|-15.72|28|2023-10-28|15/09/2023|||||3.539999961853|1|2023-08-26|15/06/2023|||||3.710000038147|1
2023-11-28 15:01:51|07381|100374|600126|19.35B|19350000000|5.66|30312082|32.64|28|2023-10-28|15/09/2023|||||4.1799998283386|1|2023-08-26|15/06/2023|||||4.2600002288818|1
2023-11-28 15:01:56|07382|994554|603298|21.05B|21050000000|22.7|5136333|19.87|28|2023-10-18|15/09/2023||0.51|4290000000||24.620000839233|1|2023-08-18|15/06/2023|0.522||4290000000|4300000000|24.469999313354|1
2023-11-28 15:02:02|07383|101053|601177|3.72B|3720000000|9.4|2623273|11.52|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2023-11-28 15:02:16|07384|945720|603618|4.37B|4370000000|6.38|6251898|10.3|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2023-11-28 15:02:24|07385|994552|603258|6.04B|6040000000|25.17|8885067|22.51|28|2023-10-31|15/09/2023|||||24.479999542236|1|2023-08-31|15/06/2023|||163000000||32.849998474121|1
2023-11-28 15:28:43|07385|994552|603258|6.04B|6040000000|25.17|8885067|22.51|28|2023-10-31|15/09/2023|||||24.479999542236|1|2023-08-31|15/06/2023|||163000000||32.849998474121|1
2023-11-28 15:28:49|07386|942835|603806|45.14B|45140000000|23.95|9301748|-45.91|30|2024-03-15|15/12/2023||0.31||11790000000|23.950000762939|1|2023-10-28|15/09/2023|0.29|0.34|6030000000|5890000000|25.200000762939|1
2023-11-28 15:28:55|07387|1043308|603602|3.29B|3290000000|16.16|3425622|49.91|25|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1
2023-11-28 15:29:02|07388|100915|600814|5.87B|5870000000|8.16|29816441|22.21|26|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1
2023-11-28 15:29:08|07389|1164176|605166|3.17B|3170000000|10.11|1954895|-20.9|18|2023-10-31|15/09/2023|||||9.4499998092651|1|2023-08-25|15/06/2023|||1500000000||9.0299997329712|1
2023-11-28 15:29:15|07390|996556|603238|2.46B|2460000000|14.07|3113630|27.41|27|2023-10-31|15/09/2023|||||13.39999961853|1|2023-08-25|15/06/2023|||||11.880000114441|1
2023-11-28 15:29:21|07391|100619|600460|34.48B|34480000000|24.49|14584285|-31.62|29|2024-03-26|15/12/2023||0.124||2490000000|24.489999771118|1|2023-10-27|15/09/2023|-0.1|-0.1015|2420000000|2420000000|23.200000762939|1
2023-11-28 15:29:27|07392|996179|603040|3.2B|3200000000|23.79|2061674|20.3|27|2023-10-27|15/09/2023|||||23.190000534058|1|2023-08-29|15/06/2023|||141000000||24.299999237061|1
2023-11-28 15:29:33|07393|953926|603901|5.85B|5850000000|12.23|2327910|-18.2|28|2023-10-28|15/09/2023||0.26|822000000||11.439999580383|1|2023-08-30|15/06/2023||0.21|||12.470000267029|1
2023-11-28 15:29:39|07394|100573|600375|4.15B|4150000000|6.36|9035843|-3.07|27|2023-10-28|15/09/2023|||||6.3099999427795|1|2023-08-26|15/06/2023|||||6.7399997711182|1
2023-11-28 15:29:45|07395|100576|600378|26.21B|26210000000|29.61|1595672|-34.64|28|2023-10-31|15/09/2023|0.202||1970000000|1970000000|31.590000152588|1|2023-08-26|15/06/2023|0.302||2250000000||30.979999542236|1
2023-11-28 15:29:51|07396|100436|600202|2.34B|2340000000|6.17|23199565|16.63|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2023-11-28 15:29:56|07397|100410|600178|4.94B|4940000000|11.42|12990102|60.93|28|2023-10-28|15/09/2023|||||6.9299998283386|1|2023-08-29|15/06/2023|||||6.25|1
2023-11-28 15:30:02|07398|942817|600864|12.07B|12070000000|5.79|50411690|15.31|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2023-11-28 15:30:08|07399|100791|600664|9.33B|9330000000|3.71|30316002|26.26|29|2024-02-12|15/12/2023|||||3.710000038147|1|2023-10-27|15/09/2023|||||3.4100000858307|1
2023-11-28 15:30:14|07400|953913|603023|2.85B|2850000000|5.22|31064555|21.58|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2023-11-28 15:30:20|07401|1141899|688011|2.44B|2440000000|25.08|596176|5.44|19|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1
2023-11-28 15:30:26|07402|994622|603958|2.07B|2070000000|9.5|8707776|42.62|26|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1
2023-11-28 15:30:33|07403|994556|603313|5.06B|5060000000|10.45|3554050|0.1|28|2023-10-31|15/09/2023|||2110000000||10.579999923706|1|2023-08-22|15/06/2023|||1900000000||11.539999961853|1
2023-11-28 15:30:39|07404|100705|600559|20.72B|20720000000|22.94|17562140|-0.13|28|2023-10-28|15/09/2023|0.22|0.22|1610000000||22.889999389648|1|2023-08-30|15/06/2023|0.1275||1230000000|1230000000|25.729999542236|1
2023-11-28 15:30:44|07405|100830|600722|3.33B|3330000000|4.93|3721495|-3.93|25|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1
2023-11-28 15:30:49|07406|1072208|603156|28.46B|28460000000|22.65|2123051|14.22|27|2023-10-28|15/09/2023|||||25.219999313354|1|2023-08-26|15/06/2023|||||26.059999465942|1
2023-11-28 15:30:55|07407|1031324|603768|4.29B|4290000000|21.9|10649246|23.73|27|2024-03-27|15/12/2023||0.25|||21.89999961853|1|2023-10-31|15/09/2023|0.19|0.19|||24.620000839233|1
2023-11-28 15:31:00|07408|942823|603011|3.88B|3880000000|7.95|9010453|-19.26|26|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1
2023-11-28 15:31:06|07409|998091|603656|2.51B|2510000000|13.99|5512007|17.2|25|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2023-11-28 15:31:11|07410|100739|600598|22.42B|22420000000|12.56|9330536|-12.97|28|2023-10-26|15/09/2023|0.19||1050000000||12.569999694824|1|2023-08-29|15/06/2023|0.24||2070000000||13.819999694824|1
2023-11-28 15:31:17|07411|100422|600187|4.36B|4360000000|2.71|35448358|7.63|28|2023-10-28|15/09/2023|||||2.7599999904633|1|2023-08-31|15/06/2023|||||3|1
2023-11-28 15:31:24|07412|101054|601188|4.99B|4990000000|3.82|48072122|28.62|25|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1
2023-11-28 15:31:31|07413|951035|603567|12.55B|12550000000|13.41|7762508|-3.54|27|2023-10-28|15/09/2023|||||12.810000419617|1|2023-08-24|15/06/2023|||||12.800000190735|1
2023-11-28 15:31:38|07414|100438|600207|5.33B|5330000000|4.95|5609938|-22.38|25|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000||6.2600002288818|1
2023-11-28 15:31:44|07415|100596|600403|9.66B|9660000000|4.05|10223625|-18.05|28|2023-10-26|15/09/2023|||||4.0300002098083|1|2023-08-26|15/06/2023|||||4.0900001525879|1
2023-11-28 15:31:50|07416|100405|600172|5.96B|5960000000|4.16|41351565|-22.8|26|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1
2023-11-28 15:31:56|07417|100502|600285|9.62B|9620000000|17.19|8323276|18.8|28|2023-10-28|15/09/2023|||||16.829999923706|1|2023-08-10|15/06/2023|||912000000||15.130000114441|1
2023-11-28 15:32:02|07418|101105|601677|13.37B|13370000000|12.2|20534371|-19.17|27|2023-10-27|15/09/2023|||6820000000||11.939999580383|1|2023-08-30|15/06/2023|0.42||6550000000||13.630000114441|1
2023-11-28 15:32:09|07419|100525|600312|16.16B|16160000000|11.88|11524146|36.58|29|2023-11-28|15/09/2023||0.1367||2620000000|11.909999847412|1|2023-08-16|15/06/2023|0.13|0.13|2870000000|2870000000|10.970000267029|1
2023-11-28 15:32:15|07420|100628|600439|3.10B|3100000000|2.75|35754394|5.36|28|2023-10-28|15/09/2023|||||2.7999999523163|1|2023-08-25|15/06/2023|||||2.5599999427795|1
2023-11-28 15:32:21|07421|100451|600222|3.89B|3890000000|6.86|41588541|-11.8|28|2023-10-27|15/09/2023|||||5.7699999809265|1|2023-08-19|15/06/2023|||||5.3800001144409|1
2023-11-28 15:32:28|07422|994568|603508|6.14B|6140000000|16.23|2506226|10.49|28|2023-10-31|15/09/2023|||||15.60000038147|1|2023-08-11|15/06/2023|||251000000||16.209999084473|1
2023-11-28 15:32:33|07423|100687|600531|6.84B|6840000000|6.28|19598705|11.99|26|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1
2023-11-28 15:32:40|07424|100291|600020|7.87B|7870000000|3.51|11194034|24.03|28|2023-10-28|15/09/2023|||||3.5299999713898|1|2023-08-12|15/06/2023|||||3.6900000572205|1
2023-11-28 15:32:46|07425|1054841|603103|10.65B|10650000000|16.86|4664423|31.35|27|2023-10-21|15/09/2023|||781000000|885000000|13.880000114441|1|2023-08-18|15/06/2023|||429000000||17.829999923706|1
2023-11-28 15:32:51|07426|1031316|603303|6.4B|6400000000|13.62|1750693|-31|27|2023-10-20|15/09/2023|||||13.409999847412|1|2023-08-19|15/06/2023|||1350000000||12.840000152588|1
2023-11-28 15:32:57|07427|942797|600346|98.34B|98340000000|14.04|11539631|-16|27|2023-10-28|15/09/2023|0.3783|0.3783|63700000000|63700000000|13.970000267029|1|2023-08-23|15/06/2023|0.2891|0.2883|53300000000|53300000000|14.409999847412|1
2023-11-28 15:33:03|07428|955763|603223|7.04B|7040000000|9.89|8019849|-53.16|28|2023-10-23|15/09/2023|||||10.85000038147|1|2023-08-23|15/06/2023|||||13.050000190735|1
2023-11-28 15:33:11|07429|100648|600487|30.91B|30910000000|12.69|25336360|-20.72|28|2023-10-31|15/09/2023|0.22|0.22|11920000000|11920000000|13.529999732971|1|2023-08-25|15/06/2023|0.35|0.35|12310000000|12310000000|14.189999580383|1
2023-11-28 15:33:18|07430|994573|603556|12.31B|12310000000|26.01|2763287|31.41|28|2023-10-31|15/09/2023|||994000000||21.079999923706|1|2023-08-22|15/06/2023|||1090000000|1090000000|24.180000305176|1
2023-11-28 15:33:24|07431|100311|600060|30.23B|30230000000|23.63|5278747|70.21|29|2023-10-25|15/09/2023|0.45|0.46|14350000000|14350000000|21.940000534058|1|2023-08-30|15/06/2023|0.32|0.33|13390000000|13390000000|22.10000038147|1
2023-11-28 15:33:31|07432|100592|600398|32.83B|32830000000|7.59|16097459|65.58|29|2023-10-31|15/09/2023|0.18|0.18|4370000000|4370000000|7.6199998855591|1|2023-08-31|15/06/2023|0.2|0.2|5520000000|5520000000|7.3400001525879|1
2023-11-28 15:33:37|07433|942830|603306|9.91B|9910000000|30.96|14604469|-22.38|28|2023-10-27|15/09/2023|||565000000||29.590000152588|1|2023-08-30|15/06/2023|||472000000||29.719999313354|1
2023-11-28 15:33:43|07434|100865|600751|8.18B|8180000000|2.82|64362610|14.52|27|2023-10-31|15/09/2023|||||3.1400001049042|1|2023-08-19|15/06/2023|||||2.6300001144409|1
2023-11-28 15:33:50|07435|994618|603909|3.12B|3120000000|12.1|1864336|23.89|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2023-11-28 15:33:56|07436|100541|600331|11.81B|11810000000|5.82|42080983|107.35|28|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-31|15/06/2023|||||3.9300000667572|1
2023-11-28 15:34:02|07437|100976|600885|30.41B|30410000000|29.36|4738188|-16.03|29|2024-03-29|15/12/2023||0.3197||3290000000|29.360000610352|1|2023-10-31|15/09/2023|0.3474|0.3487|3260000000|3250000000|31.10000038147|1
2023-11-28 15:34:07|07438|1142282|601236|36.7B|36700000000|7.78|26462898|-0.77|21|2023-10-31|15/09/2023|||96000000||7.789999961853|1|2023-08-31|15/06/2023|||290000000||8.1999998092651|1
2023-11-28 15:34:13|07439|100520|600307|9.77B|9770000000|1.57|31063923|-8.77|28|2023-10-28|15/09/2023||0.03|||1.5599999427795|1|2023-08-31|15/06/2023||0.01|||1.6299999952316|1
2023-11-28 15:34:18|07440|1054843|603260|60.39B|60390000000|51.4|2295307|-43.95|28|2023-10-28|15/09/2023|0.34|0.712|7950000000|7940000000|56.040000915527|1|2023-08-30|15/06/2023|0.66|0.66|6210000000|6210000000|62.520000457764|1
2023-11-28 15:34:24|07441|100929|600829|4.81B|4810000000|8.36|13127281|14.33|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2023-11-28 15:34:29|07442|100286|600015|91.19B|91190000000|5.74|27509418|11.26|29|2023-10-28|15/09/2023|0.37|0.4089|23000000000|22230000000|5.6500000953674|1|2023-08-26|15/06/2023|0.39|0.3752|23980000000|23170000000|5.5799999237061|1
2023-11-28 15:34:36|07443|100857|600743|3.96B|3960000000|1.66|41875028|-15.5|28|2023-10-28|15/09/2023|||||1.6399999856949|1|2023-08-31|15/06/2023|||||2.1500000953674|1
2023-11-28 15:34:42|07444|994503|600909|23.02B|23020000000|4.89|43933918|-0.2|27|2023-10-27|15/09/2023|||||4.7800002098083|1|2023-08-31|15/06/2023|||||5.1500000953674|1
2023-11-28 15:34:48|07445|996079|603358|8.71B|8710000000|20.39|3397117|2.53|27|2023-10-31|15/09/2023|||||17.069999694824|1|2023-08-31|15/06/2023|||1290000000||16.610000610352|1
2023-11-28 15:34:53|07446|101194|900937|2.4B|2400000000|0.133|703229|-30.21|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-11-28 15:34:59|07447|100841|600726|17.2B|17200000000|2.28|13160824|-17.65|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2023-11-28 15:35:05|07448|994516|601226|6.59B|6590000000|5.89|6109423|-15.29|27|2023-10-27|15/09/2023||0.08|1560000000|1560000000|5.710000038147|1|2023-08-23|15/06/2023|0.18|0.18|2370000000|2370000000|6.710000038147|1
2023-11-28 15:35:11|07449|100296|600027|28.59B|28590000000|5.06|74783041|-15.13|30|2024-03-27|15/12/2023||0.14|||5.0599999427795|1|2023-10-30|15/09/2023|0.16|0.18|31280000000||4.9899997711182|1
2023-11-28 15:35:17|07450|100535|600325|16.66B|16660000000|7.87|24149329|-23.96|28|2023-10-31|15/09/2023|||15770000000||8.5100002288818|1|2023-08-30|15/06/2023|||||11.260000228882|1
2023-11-28 15:35:23|07451|100631|600448|2.07B|2070000000|3.31|10304223|-2.38|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2023-11-28 15:35:28|07452|101013|600985|38.83B|38830000000|15.68|20476160|10.06|29|2024-03-28|15/12/2023||0.86|||15.680000305176|1|2023-10-28|15/09/2023|0.58|0.58|||13.819999694824|1
2023-11-28 15:35:34|07453|100719|600575|9.65B|9650000000|2.51|35247024|-3.82|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2023-11-28 15:35:40|07454|996069|603038|2.17B|2170000000|10.6|4344861|34.87|23|2022-10-25|15/09/2022|0.03||215300000||7.210000038147|1|2022-08-25|15/06/2022|0.01||281200000||8.0100002288818|1
2023-11-28 15:35:46|07455|1057304|600025|144.9B|144900000000|8.14|21073924|18.38|27|2023-10-28|15/09/2023|0.17|0.13|7630000000|7630000000|7.5300002098083|1|2023-08-26|15/06/2023|0.135|0.14|5600000000|5600000000|7.25|1
2023-11-28 15:35:51|07456|100284|600011|54.86B|54860000000|7.48|52197613|-7.17|30|2024-03-20|15/12/2023||0.17|||7.4800000190735|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|7.289999961853|1
2023-11-28 15:35:58|07457|100324|600054|8.46B|8460000000|11.59|5164412|9|29|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|11.560000419617|1|2023-08-26|15/06/2023|0.19|0.1918|499000000|502020000|12.489999771118|1
2023-11-28 15:36:04|07458|101756|900942|523.69M|523690000|0.719|238537|-1.63|26|2023-10-28|15/09/2023|0.29|0.22|598500000|597000000|0.71100002527237|1|2023-08-26|15/06/2023|0.19|0.1918|499000000|502020000|0.75700002908707|1
2023-11-28 15:36:09|07459|101107|601688|83.34B|83340000000|14.81|52773511|15.46|30|2024-03-28|15/12/2023||0.35||11240000000|14.810000419617|1|2023-10-30|15/09/2023|0.32|0.29|8860000000|10810000000|15.819999694824|1
2023-11-28 15:36:23|07460|100904|600801|23.16B|23160000000|13.53|8106258|-10.7|30|2024-03-28|15/12/2023||0.48|||13.529999732971|1|2023-10-27|15/09/2023|0.33|0.37|8330000000|30470000000|14.369999885559|1
2023-11-28 15:36:29|07461|101191|900933|3.24B|3240000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2023-11-28 15:36:35|07462|100855|600741|55.55B|55550000000|17.72|10029228|-1.4|30|2024-03-28|15/12/2023||0.7035||48230000000|17.719999313354|1|2023-10-26|15/09/2023|0.6|0.49|44590000000|44590000000|18.370000839233|1
2023-11-28 15:36:42|07463|100302|600035|6.36B|6360000000|3.96|14194964|21.54|28|2023-10-26|15/09/2023|||||3.8099999427795|1|2023-08-30|15/06/2023|||||4.0599999427795|1
2023-11-28 15:36:49|07464|100711|600566|28.45B|28450000000|32.13|7338653|-3.95|29|2023-10-23|15/09/2023|0.66|0.66|1910000000||25.120000839233|1|2023-08-14|15/06/2023|0.72|0.53|2240000000|2240000000|25.079999923706|1
2023-11-28 15:36:56|07465|100481|600260|467.6M|467600000|0.47|58810985|-75.65|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2023-11-28 15:37:02|07466|100356|600107|2.34B|2340000000|6.46|7781679|-11.05|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2023-11-28 15:37:09|07467|100509|600293|3.78B|3780000000|3.28|23004098|17.27|25|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1
2023-11-28 15:37:16|07468|994594|603738|6.93B|6930000000|17.72|16598411|-26.61|27|2023-10-28|15/09/2023|||210000000||16.440000534058|1|2023-08-31|15/06/2023|||||14.369999885559|1
2023-11-28 15:37:22|07469|100386|600141|21.05B|21050000000|19.12|8887572|-37.15|30|2024-03-28|15/12/2023||0.38|||19.120000839233|1|2023-10-28|15/09/2023|0.29|0.33|8320000000|8320000000|19.030000686646|1
2023-11-28 15:37:28|07470|994541|603067|5.2B|5200000000|10.35|4095723|-34.82|28|2023-10-30|15/09/2023|||1050000000||9.460000038147|1|2023-08-28|15/06/2023|||||10.420000076294|1
2023-11-28 15:37:35|07471|1006195|603385|3.1B|3100000000|8.23|2294053|9.59|27|2023-10-27|15/09/2023|||||7.9800000190735|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-11-28 15:37:41|07472|100330|600079|39.15B|39150000000|26.26|16255075|16.08|29|2023-10-27|15/09/2023|||||21.479999542236|1|2023-08-25|15/06/2023|||||22.329999923706|1
2023-11-28 15:37:48|07473|953929|603989|9B|9000000000|22.78|2177693|-15.46|28|2023-10-31|15/09/2023|||1010000000||22.079999923706|1|2023-08-08|15/06/2023|||855000000||22.459999084473|1
2023-11-28 15:37:54|07474|994623|603959|3.99B|3990000000|8.15|8619307|-36.55|27|2023-10-27|15/09/2023|||||7.5199999809265|1|2023-08-28|15/06/2023|||||9.4899997711182|1
2023-11-28 15:38:00|07475|100997|600969|2.47B|2470000000|6.68|2717811|-17.43|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2023-11-28 15:38:07|07476|100646|600476|2.87B|2870000000|18.05|9538383|16.34|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2023-11-28 15:38:13|07477|100634|600478|8.54B|8540000000|5.22|12044323|-51.19|28|2023-10-28|15/09/2023|||||5.4099998474121|1|2023-08-29|15/06/2023|||||5.7600002288818|1
2023-11-28 15:38:20|07478|942836|603998|4.95B|4950000000|11.21|13978800|26.8|28|2023-10-26|15/09/2023|||360000000||10.109999656677|1|2023-08-31|15/06/2023|||418000000||9.25|1
2023-11-28 15:38:25|07479|100844|600731|3.72B|3720000000|6.66|4920130|-13.8|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2023-11-28 15:38:31|07480|1162046|603353|6.13B|6130000000|35|3969934|84.93|18|2023-10-31|15/09/2023|||||26.530000686646|1|2023-08-30|15/06/2023|||||20.069999694824|1
2023-11-28 15:38:38|07481|100392|600156|1.97B|1970000000|4.91|5450242|-1.62|25|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1
2023-11-28 15:38:44|07482|101001|600975|14.01B|14010000000|10.96|20791585|56.04|28|2023-10-28|15/09/2023|-0.11||1360000000||9.6999998092651|1|2023-08-31|15/06/2023|-0.2||1310000000||8.710000038147|1
2023-11-28 15:38:50|07483|994557|603319|4.05B|4050000000|20.12|5253961|19.72|28|2023-10-31|15/09/2023|||||16.870000839233|1|2023-08-30|15/06/2023|||||16.739999771118|1
2023-11-28 15:38:57|07484|100715|600570|58.48B|58480000000|30.84|21126468|-23.86|29|2023-10-27|15/09/2023|0.0846|0.1497|1540000000|1550000000|30.559999465942|1|2023-08-26|15/06/2023|0.1562|0.1348|1700000000|1710000000|34.159999847412|1
2023-11-28 15:39:03|07485|100582|600387|2.76B|2760000000|5.88|3859570|-38.58|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2023-11-28 15:39:10|07486|1031226|603825|3.17B|3170000000|12.33|4352781|-11.85|27|2023-10-28|15/09/2023|||||10.939999580383|1|2023-08-31|15/06/2023|||||12.859999656677|1
2023-11-28 15:39:15|07487|1056000|600933|20.42B|20420000000|23.3|5306665|19.32|28|2024-03-28|15/12/2023||0.26|||23.299999237061|1|2023-10-31|15/09/2023|0.22|0.24|1590000000|1590000000|21.909999847412|1
2023-11-28 15:39:22|07488|101082|601377|53.37B|53370000000|6.19|53836086|4.73|29|2023-10-28|15/09/2023|-0.03|-0.03|4220000000|3070000000|6.5|1|2023-08-26|15/06/2023|0.11|0.1649|2770000000|3500000000|6.6100001335144|1
2023-11-28 15:39:28|07489|100742|600602|15.35B|15350000000|12.78|48389701|101.53|28|2023-10-28|15/09/2023|||1210000000||12.60000038147|1|2023-08-26|15/06/2023|||1390000000||14.39999961853|1
2023-11-28 15:39:35|07490|101759|900901|2.15B|2150000000|0.555|1202536|18.98|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-11-28 15:39:41|07491|953922|603598|4.23B|4230000000|14.2|15693015|81.59|28|2023-10-31|15/09/2023|||||9.5|1|2023-08-18|15/06/2023|||||9.6300001144409|1
2023-11-28 15:39:48|07492|942801|600556|11.26B|11260000000|6.28|20329523|-12.99|27|2023-10-26|15/09/2023|0.03||1060000000|1060000000|5.789999961853|1|2023-08-26|15/06/2023|0.02||1150000000|1100000000|6.1599998474121|1
2023-11-28 15:39:54|07493|100283|600010|70.83B|70830000000|1.56|169454550|-20.81|28|2023-10-27|15/09/2023||0.01|||1.6100000143051|1|2023-08-25|15/06/2023||0.01|||1.7699999809265|1
2023-11-28 15:40:01|07494|100996|600967|14.81B|14810000000|8.73|6908954|0.93|28|2023-10-26|15/09/2023|||||8.6300001144409|1|2023-08-24|15/06/2023|||||9.1999998092651|1
2023-11-28 15:40:08|07495|101200|900948|4.71B|4710000000|1.452|1781216|-6.67|26|2023-10-31|15/09/2023|||||1.3600000143051|1|2023-08-31|15/06/2023|||||1.3860000371933|1
2023-11-28 15:40:14|07496|100901|600797|6.85B|6850000000|6.83|16507493|11.42|28|2023-10-28|15/09/2023|||||6.1799998283386|1|2023-08-23|15/06/2023|||||6.7199997901917|1
2023-11-28 15:40:20|07497|100868|600756|4.74B|4740000000|14.68|4649413|9.66|26|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1
2023-11-28 15:40:28|07498|100953|600858|2.92B|2920000000|5.63|6385195|-0.53|28|2023-10-27|15/09/2023|||||5.6799998283386|1|2023-08-23|15/06/2023|||1410000000||6.210000038147|1
2023-11-28 15:40:34|07499|1052666|603533|9.9B|9900000000|22.76|16225180|50.23|28|2023-10-31|15/09/2023|||||18.819999694824|1|2023-08-30|15/06/2023|||||22.829999923706|1
2023-11-28 15:40:42|07500|996078|603337|10.05B|10050000000|21.74|1322834|7.79|27|2023-10-31|15/09/2023|||1410000000||21.39999961853|1|2023-08-30|15/06/2023|||1240000000||19.25|1
2023-11-28 15:40:48|07501|101126|601886|7.76B|7760000000|6.91|4996626|-23.03|29|2024-03-27|15/12/2023||0.19|||6.9099998474121|1|2023-10-31|15/09/2023|0.09|0.09|5270000000||7|1
2023-11-28 15:40:55|07502|994601|603816|31.4B|31400000000|38.52|4325219|10.03|28|2023-10-31|15/09/2023|0.7|0.669|5260000000|5230000000|38.430000305176|1|2023-08-31|15/06/2023|0.64|0.5939|4920000000|4850000000|42.400001525879|1
2023-11-28 15:41:01|07503|100726|600584|54.85B|54850000000|30.8|22511809|26.77|29|2023-10-27|15/09/2023|0.26|0.3015|8260000000|7880000000|28.079999923706|1|2023-08-25|15/06/2023|0.22|0.214|6310000000|6810000000|30.860000610352|1
2023-11-28 15:41:07|07504|955766|603979|21.38B|21380000000|35.15|3455861|49.83|28|2023-10-18|15/09/2023|0.51||2030000000|2030000000|36.090000152588|1|2023-08-15|15/06/2023|0.36||1800000000||33.75|1
2023-11-28 15:41:14|07505|942793|603088|3.68B|3680000000|8.51|7301419|8.11|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2023-11-28 15:41:21|07506|994589|603708|8.59B|8590000000|14.16|3609907|25.82|28|2023-10-27|15/09/2023|0.23|0.04|4790000000|4790000000|10.64999961853|1|2023-08-29|15/06/2023|-0.075|0.07|4180000000|4180000000|11.989999771118|1
2023-11-28 15:41:28|07507|994612|603878|4.31B|4310000000|7.88|7803762|-12.09|28|2023-10-27|15/09/2023|||||7.9299998283386|1|2023-08-22|15/06/2023|||||7.9400000572205|1
2023-11-28 15:41:40|07508|996180|603208|5.78B|5780000000|32.87|1996710|-37.57|27|2023-10-21|15/09/2023|||1100000000|1100000000|33.349998474121|1|2023-08-22|15/06/2023|||760000000|920000000|37.889999389648|1
2023-11-28 15:41:46|07509|994512|601128|18.97B|18970000000|6.85|20429195|-10.59|28|2024-03-29|15/12/2023||0.29||10214000000|6.8499999046326|1|2023-10-27|15/09/2023|0.39|0.39|2610000000|9904000000|7.3699998855591|1
2023-11-28 15:41:52|07510|100949|600854|2.72B|2720000000|5.26|5488203|9.41|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2023-11-28 15:41:59|07511|1081732|603876|11.59B|11590000000|13.24|5718130|-48.24|27|2023-10-28|15/09/2023|||5000000000||14.390000343323|1|2023-08-31|15/06/2023|||4710000000||16.430000305176|1
2023-11-28 15:42:05|07512|1043303|603359|3.58B|3580000000|8.09|4824362|-29.87|27|2023-10-28|15/09/2023|||||8.079999923706|1|2023-08-30|15/06/2023|||||9.1999998092651|1
2023-11-28 15:42:12|07513|100354|600105|8.23B|8230000000|5.89|45933324|70.57|28|2023-10-27|15/09/2023|||||5.3899998664856|1|2023-08-25|15/06/2023|||941000000||6.3000001907349|1
2023-11-28 15:42:18|07514|100575|600377|31.92B|31920000000|10.09|7790334|25.57|30|2024-03-22|15/12/2023||0.1511||3640000000|10.090000152588|1|2023-10-27|15/09/2023|0.3086|0.2369|4470000000|3770000000|10.329999923706|1
2023-11-28 15:42:23|07515|1162091|603810|2.2B|2200000000|13.91|1324534|-32.23|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2023-11-28 15:42:29|07516|1073383|600901|20.55B|20550000000|4.87|22116329|-14.64|27|2023-10-28|15/09/2023|0.14|0.64|1230000000|1230000000|4.7800002098083|1|2023-08-19|15/06/2023|0.12||1200000000|1200000000|4.5|1
2023-11-28 15:42:37|07517|994518|601500|6.55B|6550000000|4.21|26078334|7.51|27|2023-10-28|15/09/2023|||1440000000||3.8499999046326|1|2023-08-29|15/06/2023|||||4.0900001525879|1
2023-11-28 15:42:44|07518|1162098|603915|11.42B|11420000000|17.51|4362200|-17.39|20|2023-10-28|15/09/2023|0.1536|0.1794|677180000|682360000|17.049999237061|1|2023-08-19|15/06/2023|0.1595|0.1885|713000000|713000000|17.389999389648|1
2023-11-28 15:42:49|07519|101043|601100|75.86B|75860000000|56.2|4090483|-11.36|29|2023-10-31|15/09/2023|0.355|0.4375|1890000000|1890000000|59.040000915527|1|2023-08-29|15/06/2023|0.487|0.49|2030000000|2020000000|63.099998474121|1
2023-11-28 15:42:56|07520|100519|600305|10.5B|10500000000|9.54|4603401|-15.75|28|2023-10-30|15/09/2023|0.01|0.01|499000000|499140000|9.9899997711182|1|2023-08-29|15/06/2023|0.05|0.0506|526000000|533550000|10.300000190735|1
2023-11-28 15:43:03|07521|101009|600981|6.41B|6410000000|2.88|12905866|1.78|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2023-11-28 15:43:09|07522|100376|600128|2.18B|2180000000|8.99|2995862|7.93|27|2023-10-31|15/09/2023|||||8.329999923706|1|2023-08-30|15/06/2023|||||8.6599998474121|1
2023-11-28 15:43:16|07523|100594|600400|6.78B|6780000000|2.97|11858435|-43.22|28|2023-10-28|15/09/2023|||||2.9300000667572|1|2023-08-26|15/06/2023|||441000000||3.0599999427795|1
2023-11-28 15:43:22|07524|994507|600959|16.5B|16500000000|3.27|26751830|8.55|25|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1
2023-11-28 15:43:28|07525|100678|600527|3.46B|3460000000|2.01|10048310|-4.76|27|2023-10-31|15/09/2023|||||1.9700000286102|1|2023-08-31|15/06/2023|||||2.0199999809265|1
2023-11-28 15:43:34|07526|101055|601199|4.88B|4880000000|5.28|8305684|-21.74|26|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1
2023-11-28 15:43:41|07527|994555|603299|6.94B|6940000000|8.94|6906727|-18.62|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2023-11-28 15:43:46|07528|100703|600557|11.07B|11070000000|18.82|15540585|-26.91|29|2023-10-26|15/09/2023|||953000000|943000000|16.139999389648|1|2023-07-13|15/06/2023|||1200000000|1200000000|23.440000534058|1
2023-11-28 15:43:52|07529|942832|603369|67.08B|67080000000|53.76|5210442|30.74|28|2023-10-31|15/09/2023|0.47|0.47|2400000000|2390000000|58.990001678467|1|2023-08-29|15/06/2023|0.63|0.63|2170000000|2170000000|58.950000762939|1
2023-11-28 15:43:58|07530|1116233|603629|7.64B|7640000000|29.02|22277368|65.11|20|2022-10-28|15/09/2022|0.12||422100000||18.959999084473|1|2022-08-24|15/06/2022|0.08||471500000||21.629999160767|1
2023-11-28 15:44:05|07531|100665|600513|3.45B|3450000000|12.14|9426652|27.8|25|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1
2023-11-28 15:44:12|07532|101028|601008|5.22B|5220000000|4.2|10829187|-5.61|28|2023-10-28|15/09/2023|||||4.2199997901917|1|2023-08-26|15/06/2023|||||4.1300001144409|1
2023-11-28 15:44:17|07533|994570|603519|3.58B|3580000000|13.6|3634600|11.34|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2023-11-28 15:44:24|07534|1054855|603937|2.63B|2630000000|12.78|2491494|-1.26|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2023-11-28 15:44:30|07535|101057|601222|13.35B|13350000000|6.58|14273835|-29.53|29|2023-10-27|15/09/2023|0.13||1540000000||6.6999998092651|1|2023-08-26|15/06/2023|0.19||2150000000||6.8200001716614|1
2023-11-28 15:44:36|07536|1008686|603906|6.9B|6900000000|12.26|9868670|-54.83|27|2023-10-28|15/09/2023|||2680000000|2680000000|12.300000190735|1|2023-08-31|15/06/2023|||||13.710000038147|1
2023-11-28 15:44:42|07537|1054852|603829|2.51B|2510000000|15.58|1700071|35.55|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2023-11-28 15:44:47|07538|1031325|603041|2.39B|2390000000|13.33|2100364|8.81|25|2023-10-28|15/09/2023|||141000000||12.14999961853|1|2023-04-28|15/03/2023|0.13||120100000||11.189999580383|1
2023-11-28 15:44:54|07539|1031228|603880|1.45B|1450000000|5.12|1863503|-18.12|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2023-11-28 15:45:00|07540|1088092|603693|10.2B|10200000000|11.44|2972574|-13.79|25|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1
2023-11-28 15:45:06|07541|942600|603688|31.74B|31740000000|87.51|4710752|-28.2|29|2024-03-20|15/12/2023||4.45|||87.51000213623|1|2023-10-25|15/09/2023||3.2|2470000000||93.26000213623|1
2023-11-28 15:45:13|07542|100837|600716|3.79B|3790000000|3.97|23456346|-2.64|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2023-11-28 15:45:19|07543|101135|601928|25.73B|25730000000|10.07|23422866|27.01|29|2023-10-28|15/09/2023|0.08||2470000000|3000000000|10.529999732971|1|2023-08-29|15/06/2023|0.42||3940000000|4180000000|10.5|1
2023-11-28 15:45:24|07544|1010702|601952|14.63B|14630000000|10.68|4911139|-14.77|27|2023-10-24|15/09/2023|0.18||3330000000||9.9300003051758|1|2023-08-22|15/06/2023|0.12||2830000000||12|1
2023-11-28 15:45:30|07545|1024792|603286|3.57B|3570000000|34.31|6889891|80.18|25|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1
2023-11-28 15:45:38|07546|994538|603036|2.94B|2940000000|14.49|5204873|41.77|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2023-11-28 15:45:44|07547|994533|603028|3.41B|3410000000|11.86|5312551|37.62|27|2023-10-31|15/09/2023|0.09|0.09|||13.39999961853|1|2023-08-21|15/06/2023|0.09||||11.640000343323|1
2023-11-28 15:45:50|07548|100503|600287|2.62B|2620000000|6.56|8014880|16.63|28|2023-10-31|15/09/2023|||||5.2699999809265|1|2023-08-22|15/06/2023|||||5.4800000190735|1
2023-11-28 15:45:55|07549|100570|600370|9.86B|9860000000|2.53|8943033|-19.43|25|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1
2023-11-28 15:46:03|07550|1010703|603269|2.35B|2350000000|15.04|5530268|57.17|25|2023-04-27|15/03/2023|0.02||207400000||12.535718917847|1|2023-04-27|15/12/2022|0.3||509000000||12.535718917847|1
2023-11-28 15:46:09|07551|1162051|603530|6.92B|6920000000|16|1791404|-2.38|17|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1
2023-11-28 15:46:15|07552|101056|601218|3.86B|3860000000|3.98|7628312|-6.35|28|2023-10-31|15/09/2023|||||3.7000000476837|1|2023-08-31|15/06/2023|||||3.6800000667572|1
2023-11-28 15:46:20|07553|100860|600746|8.61B|8610000000|7.39|4181335|-17.77|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2023-11-28 15:46:28|07554|100448|600220|3.82B|3820000000|2.14|13639837|-25.95|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2023-11-28 15:46:33|07555|1052656|603136|3.59B|3590000000|19.48|2215964|-27.91|27|2023-10-31|15/09/2023|0.31|0.43|192000000|192000000|19.010000228882|1|2023-08-31|15/06/2023|0.23|0.32|163000000|163000000|23.680000305176|1
2023-11-28 15:46:40|07556|955762|603117|2.22B|2220000000|3.52|951430|31.46|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2023-11-28 15:46:46|07557|994559|603323|7.68B|7680000000|4.24|19155401|-10.13|27|2023-10-31|15/09/2023|0.27|0.27|||4.210000038147|1|2023-08-29|15/06/2023|0.34|0.29|2100000000||4.539999961853|1
2023-11-28 15:46:51|07558|100434|600200|6.4B|6400000000|9.23|33848400|28.03|27|2023-10-31|15/09/2023|||402500000|403000000|9.0500001907349|1|2023-08-29|15/06/2023|||489000000||7.5799999237061|1
2023-11-28 15:46:58|07559|998089|603179|25.34B|25340000000|51.9|3310573|24.67|27|2023-10-31|15/09/2023|0.38|0.39|2690000000|2690000000|46.5|1|2023-08-31|15/06/2023|0.46|0.32|2460000000|2460000000|53.5|1
2023-11-28 15:47:04|07560|1031317|603787|3.25B|3250000000|14.44|1417566|-30.89|25|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1
2023-11-28 15:47:09|07561|100641|600486|26.44B|26440000000|65.32|1130339|-37.23|30|2024-03-26|15/12/2023||0.5987||2430000000|65.319999694824|1|2023-10-24|15/09/2023|0.58|0.6653|2210000000|2210000000|65.099998474121|1
2023-11-28 15:47:15|07562|100908|600805|3.97B|3970000000|4.69|7512389|-0.22|28|2023-10-20|15/09/2023|||||4.1900000572205|1|2023-07-29|15/06/2023|||||4.5700001716614|1
2023-11-28 15:47:20|07563|1056006|603507|3.61B|3610000000|25.9|2375490|-25.97|25|2023-04-28|15/03/2023|0.33||954200000||35.340000152588|1|2023-04-21|15/12/2022|0.37||902700000||34.939998626709|1
2023-11-28 15:47:26|07564|100683|600522|46.31B|46310000000|13.49|40176120|-21.1|29|2023-10-31|15/09/2023|0.21|0.22|12610000000|12610000000|14.640000343323|1|2023-08-30|15/06/2023|0.35|0.28|11870000000|11870000000|14|1
2023-11-28 15:47:33|07565|1117756|601860|9.52B|9520000000|2.59|38038127|-4.06|23|2023-10-31|15/09/2023|||||2.5899999141693|1|2023-08-31|15/06/2023|||||2.7000000476837|1
2023-11-28 15:47:39|07566|100885|600770|6.51B|6510000000|5.09|9672719|-32.48|26|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1
2023-11-28 15:47:45|07567|100707|600561|1.81B|1810000000|6.42|7996816|17.1|26|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1
2023-11-28 15:47:52|07568|100563|600362|34.57B|34570000000|17.78|9970770|3.37|30|2024-03-27|15/12/2023||0.4||231319000000|17.780000686646|1|2023-10-27|15/09/2023|0.46|0.42|132030000000||18.010000228882|1
2023-11-28 15:47:57|07569|100487|600269|9.79B|9790000000|4.17|23311575|25.83|28|2023-10-27|15/09/2023|||||4.1300001144409|1|2023-08-25|15/06/2023|||||3.7200000286102|1
2023-11-28 15:48:03|07570|994624|603977|5.42B|5420000000|8.7|6424895|4.8|27|2023-10-25|15/09/2023|||||8.329999923706|1|2023-08-19|15/06/2023|||||8.6300001144409|1
2023-11-28 15:48:24|07571|100625|600461|9.59B|9590000000|8.82|5910149|19.16|28|2023-10-26|15/09/2023|||1840000000|1840000000|8.6300001144409|1|2023-08-17|15/06/2023|||1800000000||8.2200002670288|1
2023-11-28 15:48:30|07572|100527|600316|15.47B|15470000000|21.67|4670414|-17.53|29|2023-10-25|15/09/2023|||||19.770000457764|1|2023-08-23|15/06/2023|||||21.569999694824|1
2023-11-28 15:48:36|07573|100564|600363|15.8B|15800000000|34.84|5699942|37.1|28|2023-10-31|15/09/2023|||810000000||32.5|1|2023-07-27|15/06/2023|||||35.290000915527|1
2023-11-28 15:48:42|07574|1031319|603985|16.8B|16800000000|37.28|31357608|42.86|27|2023-10-26|15/09/2023|0.24|0.24|||43|1|2023-08-29|15/06/2023|0.16|0.25|414000000|414000000|26.989999771118|1
2023-11-28 15:48:48|07575|1008682|603078|6.61B|6610000000|17.29|9821450|1.64|28|2024-02-12|15/12/2023|||||17.290000915527|1|2023-10-28|15/09/2023|||273000000|273000000|16.040000915527|1
2023-11-28 15:48:54|07576|100864|600750|12.89B|12890000000|21.69|7922708|29.25|29|2023-10-28|15/09/2023|||843000000|843000000|19.420000076294|1|2023-08-24|15/06/2023|||981000000||18.229999542236|1
2023-11-28 15:49:01|07577|101002|600976|10.13B|10130000000|68.62|1290649|19.34|27|2023-10-21|15/09/2023|||||58.799999237061|1|2023-08-16|15/06/2023|||1150000000||68.059997558594|1
2023-11-28 15:49:07|07578|1072214|603871|11.7B|11700000000|17.05|3369725|-12.35|27|2023-10-27|15/09/2023|0.36||2290000000|2290000000|15.869999885559|1|2023-08-26|15/06/2023|0.43||1220000000||17.059999465942|1
2023-11-28 15:49:13|07579|101111|601718|12.82B|12820000000|2.9|22097852|-5.19|28|2023-10-25|15/09/2023|||||2.8399999141693|1|2023-08-18|15/06/2023|||||3|1
2023-11-28 15:49:19|07580|101086|601518|5.07B|5070000000|2.66|28042819|-5.3|25|2023-04-25|15/03/2023|0.09||281800000||0.001631240708016|2023-06-29|2023-04-14|15/12/2022|0.06||628600000||0.0014087987665015|2023-06-29
2023-11-28 15:49:25|07581|100424|600189|8.42B|8420000000|11.88|33076804|92.32|28|2023-10-27|15/09/2023|||||8.5299997329712|1|2023-08-22|15/06/2023|||||6.9099998474121|1
2023-11-28 15:49:31|07582|100561|600360|8.08B|8080000000|8.49|48896410|23.76|28|2023-10-31|15/09/2023|||||7.039999961853|1|2023-08-30|15/06/2023|||||6.4899997711182|1
2023-11-28 15:49:38|07583|100974|600881|7.02B|7020000000|2.16|17590301|-19.1|28|2023-10-28|15/09/2023|||||2.1199998855591|1|2023-08-26|15/06/2023|||||2.1400001049042|1
2023-11-28 15:49:45|07584|100910|600807|2.93B|2930000000|3.33|8524261|-9.81|25|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1
2023-11-28 15:49:50|07585|101138|601958|30.85B|30850000000|9.61|16118055|-4.4|28|2023-10-28|15/09/2023|||||10.029999732971|1|2023-08-19|15/06/2023|||||11.479999542236|1
2023-11-28 15:49:56|07586|1162088|603279|13.15B|13150000000|23.26|2345308|-25.65|19|2023-10-28|15/09/2023|||1590000000|1590000000|25.590000152588|1|2023-08-24|15/06/2023|||1590000000||28.39999961853|1
2023-11-28 15:50:02|07587|942833|603518|3.15B|3150000000|9.59|5555037|37.93|27|2023-10-27|15/09/2023|||985000000||8.8100004196167|1|2023-08-16|15/06/2023|||944000000|944000000|9.5600004196167|1
2023-11-28 15:50:09|07588|1093913|603657|2.2B|2200000000|15.97|1144080|5.15|27|2023-10-28|15/09/2023|||460000000||15.159999847412|1|2023-08-29|15/06/2023|||482000000||15.189999580383|1
2023-11-28 15:50:14|07589|994619|603919|13.28B|13280000000|26.17|6469906|18.46|29|2024-03-14|15/12/2023||0.19|||26.170000076294|1|2023-10-21|15/09/2023|0.04|0.04|498000000|497000000|25.069999694824|1
2023-11-28 15:50:20|07590|100375|600127|4.93B|4930000000|7.69|17763773|-2.33|25|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1
2023-11-28 15:50:27|07591|1161401|601778|12.7B|12700000000|3.64|39687636|-27.97|19|2023-10-31|15/09/2023||0.09|1750000000|1750000000|3.6199998855591|1|2023-08-31|15/06/2023||0.06|||3.8599998950958|1
2023-11-28 15:50:32|07592|101027|601007|3.15B|3150000000|8.4|7720827|-3.35|28|2023-10-30|15/09/2023|0.13|0.13|||7.8800001144409|1|2023-07-31|15/06/2023|0.09|0.09|405000000||9.1199998855591|1
2023-11-28 15:50:38|07593|101022|601001|21.69B|21690000000|12.75|24177349|-2.34|29|2023-10-28|15/09/2023|||3800000000||11.590000152588|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1
2023-11-28 15:50:43|07594|1031312|603113|7.29B|7290000000|8.57|4683669|-10.51|27|2023-10-28|15/09/2023|||||8.3999996185303|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1
2023-11-28 15:50:50|07595|100651|600495|4.81B|4810000000|4.05|8227718|2.31|28|2023-10-28|15/09/2023|||||3.7999999523163|1|2023-08-11|15/06/2023|||||4.210000038147|1
2023-11-28 15:50:56|07596|100435|600201|10.97B|10970000000|10.27|7967471|15.84|29|2023-10-31|15/09/2023|0.06|0.06|532000000|534000000|9.0100002288818|1|2023-08-25|15/06/2023|0.02|0.02|321000000||9.1499996185303|1
2023-11-28 15:51:01|07597|101160|603399|5.25B|5250000000|10.2|20808792|-32.76|25|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1
2023-11-28 15:51:07|07598|100425|600190|5.64B|5640000000|2.99|40640427|-2.91|28|2023-10-28|15/09/2023|||||3.1199998855591|1|2023-08-30|15/06/2023|||||3.1400001049042|1
2023-11-28 15:51:12|07599|101203|900952|788.81M|788810000|0.189|170244|-27.92|28|2023-10-28|15/09/2023|||||0.19799999892712|1|2023-08-30|15/06/2023|||||0.21799999475479|1
2023-11-28 15:51:18|07600|101136|601929|8.29B|8290000000|2.26|90025719|30.73|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2023-11-28 15:51:24|07601|101090|601566|6.01B|6010000000|10.55|2262658|29.94|29|2023-10-27|15/09/2023|0.01||737000000||9.7700004577637|1|2023-08-25|15/06/2023|-0.01||628000000||10.10000038147|1
2023-11-28 15:51:30|07602|100578|600380|23.17B|23170000000|12.66|10034363|1.31|28|2023-10-26|15/09/2023|0.14|0.14|3930000000||11.390000343323|1|2023-08-24|15/06/2023|0.185|0.2|4160000000|4160000000|11.10000038147|1
2023-11-28 15:51:36|07603|1043300|603127|17.98B|17980000000|26.96|13468827|-55.81|28|2024-03-26|15/12/2023||0.335||897180000|26.959999084473|1|2023-10-30|15/09/2023|0.32|0.136|575000000|611060000|24.75|1
2023-11-28 15:51:43|07604|101005|600998|28.4B|28400000000|7.51|11037917|-43.57|29|2023-10-27|15/09/2023|0.12|0.15|35010000000|35010000000|7.4499998092651|1|2023-08-29|15/06/2023|0.29|0.32|37270000000||13.215999412537|0.71428571428571
2023-11-28 15:51:49|07605|100966|600872|25.21B|25210000000|32.84|4610562|-7.43|29|2024-03-29|15/12/2023||0.2253||1490000000|32.840000152588|1|2023-10-19|15/09/2023|0.21|0.2|1300000000|1270000000|32.799999237061|1
2023-11-28 15:51:55|07606|998090|603517|20.05B|20050000000|31.78|3906213|-38.3|27|2023-10-26|15/09/2023|0.27|0.27|1930000000|1930000000|32.450000762939|1|2023-08-29|15/06/2023|0.1909|0.1536|1880000000|1870000000|34.340000152588|1
2023-11-28 15:52:00|07607|953925|603885|30.92B|30920000000|13.91|10854337|-0.57|29|2023-10-31|15/09/2023||0.14|6550000000|6550000000|14.229999542236|1|2023-08-22|15/06/2023||0.14|4890000000|4890000000|16.430000305176|1
2023-11-28 15:52:06|07608|1024782|603617|3.69B|3690000000|9.49|11006945|1.4|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2023-11-28 15:52:12|07609|101066|601216|33.25B|33250000000|3.93|18253975|-5.97|29|2023-10-31|15/09/2023|||||4|1|2023-08-31|15/06/2023|||||4.3200001716614|1
2023-11-28 15:52:18|07610|101020|600997|11.72B|11720000000|7.35|10324718|2.93|29|2024-03-29|15/12/2023||0.04|||7.3499999046326|1|2023-10-31|15/09/2023||0.45|||6.5900001525879|1
2023-11-28 15:52:24|07611|101204|900953|200.96M|200960000|0.319|292717|-32.18|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2023-11-28 15:52:31|07612|100327|600076|3.56B|3560000000|2.71|10263514|-10.77|26|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1
2023-11-28 15:52:35|07613|1162085|||||||19|2023-10-28|15/09/2023|0.445|0.44|1230000000|1230000000|68.290000915527|1|2023-08-19|15/06/2023|0.36|0.31|1050000000|1050000000|78.01000213623|1
2023-11-28 15:52:41|07614|100657|600499|19.33B|19330000000|10.04|12416134|-36.56|28|2023-10-25|15/09/2023|||2280000000||10.869999885559|1|2023-08-15|15/06/2023|||||10.810000419617|1
2023-11-28 15:52:47|07615|1162064|603610|4.32B|4320000000|12.43|3973331|-8.18|18|2023-10-31|15/09/2023|||||12.010000228882|1|2023-08-15|15/06/2023|||826000000|826000000|11.359999656677|1
2023-11-28 15:52:54|07616|1062257|603161|2.39B|2390000000|18.18|8903153|29.7|25|2023-04-27|15/03/2023|0.2||586000000||13.609999656677|1|2023-04-24|15/12/2022|0.5||718700000||13.329999923706|1
2023-11-28 15:53:00|07617|1162092|603662|9.45B|9450000000|34.76|12174057|115.73|19|2023-10-31|15/09/2023|||298000000|298000000|28.639999389648|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1
2023-11-28 15:53:06|07618|953122|603355|13.51B|13510000000|23.75|1434697|-24.83|29|2023-10-28|15/09/2023|0.39|0.68|2140000000|2140000000|25.200000762939|1|2023-08-30|15/06/2023|0.68|0.44|1820000000|1820000000|26.579999923706|1
2023-11-28 15:53:11|07619|100387|600143|20.63B|20630000000|7.73|9871304|-23.44|28|2023-10-25|15/09/2023|||13900000000||7.5|1|2023-08-29|15/06/2023|||||8.2299995422363|1
2023-11-28 15:53:17|07620|100668|600506|2.73B|2730000000|13.53|10630176|27.88|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-11-28 15:53:23|07621|100607|600422|16.08B|16080000000|21.24|13092034|26.66|28|2023-10-28|15/09/2023|||1840000000||19.809999465942|1|2023-08-30|15/06/2023|||1860000000|1860000000|16.739999771118|1
2023-11-28 15:53:29|07622|102093|600579|3.74B|3740000000|7.54|3249851|8.84|26|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1
2023-11-28 15:53:34|07623|1072211|603680|7.65B|7650000000|9.84|1574899|11.67|25|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2023-11-28 15:53:40|07624|942821|601579|5.42B|5420000000|11.3|3977547|-2.25|28|2023-10-27|15/09/2023|||||10.890000343323|1|2023-08-19|15/06/2023|||||11.670000076294|1
2023-11-28 15:53:47|07625|996183|603626|4.54B|4540000000|8.35|20349447|15.03|27|2023-10-28|15/09/2023|||||7.3000001907349|1|2023-08-29|15/06/2023|||||6.210000038147|1
2023-11-28 15:53:52|07626|100323|600053|7.20B|7200000000|16.36|4306017|17.21|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2023-11-28 15:53:58|07627|996094|603929|5.14B|5140000000|23.88|11872211|73.99|26|2023-10-27|15/09/2023|||880000000||17.64999961853|1|2023-04-27|15/03/2023|0.15||322800000||16.040000915527|1
2023-11-28 15:54:05|07628|997888|603630|3.6B|3600000000|16.11|3942651|13.4|27|2023-10-31|15/09/2023||0.11|||14.859999656677|1|2023-08-29|15/06/2023||0.12|||16.829999923706|1
2023-11-28 15:54:11|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-11-28 15:54:17|07630|101117|601798|2.57B|2570000000|7.49|3029592|-5.1|28|2023-10-28|15/09/2023|||||6.6300001144409|1|2023-08-29|15/06/2023|||||6.9200000762939|1
2023-11-28 15:54:23|07631|100538|600328|11.82B|11820000000|8.04|12830161|-49.97|28|2023-10-26|15/09/2023|||3600000000|3600000000|7.960000038147|1|2023-08-17|15/06/2023|||3860000000|3860000000|8.9099998474121|1
2023-11-28 15:54:28|07632|100427|600192|2.54B|2540000000|5.78|6539924|-11.83|25|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1
2023-11-28 15:54:35|07633|942597|603169|7.89B|7890000000|6.2|10860396|-12.08|27|2023-10-31|15/09/2023|||||6.1999998092651|1|2023-08-26|15/06/2023|||||6.5100002288818|1
2023-11-28 15:54:42|07634|100850|600738|4.54B|4540000000|6.03|17974003|-10.24|28|2024-03-21|15/12/2023||0.04|||6.0300002098083|1|2023-10-31|15/09/2023|0.04|0.04|||5.3800001144409|1
2023-11-28 15:54:49|07635|100749|600612|24.86B|24860000000|62.65|1511365|56.16|28|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|56.639999389648|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|63.939998626709|1
2023-11-28 15:54:55|07636|101761|900905|3.48B|3480000000|3.4|369823|16.11|26|2023-10-27|15/09/2023|1.32|1.32|21720000000|21720000000|3.1210000514984|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|3.4990000724792|1
2023-11-28 15:55:01|07637|951040|603883|17.88B|17880000000|30.26|5746903|-21.5|28|2023-10-31|15/09/2023|0.34|0.34|5230000000|5230000000|25.75|1|2023-08-31|15/06/2023|0.3797|0.3797|5370000000|5370000000|25.659999847412|1
2023-11-28 15:55:07|07638|100775|600644|3.77B|3770000000|7.05|3037429|-11.84|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2023-11-28 15:55:13|07639|1057307|603477|16.88B|16880000000|32.8|6781916|63.21|27|2023-10-28|15/09/2023|0.03|0.01|1030000000|1030000000|31.909999847412|1|2023-08-31|15/06/2023|-0.24|-0.28|1080000000|1080000000|26.459999084473|1
2023-11-28 15:55:19|07640|100853|600739|19.04B|19040000000|12.61|4709974|-5.08|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2023-11-28 15:55:25|07641|951033|603315|3.57B|3570000000|11.88|3866960|-33.22|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2023-11-28 15:55:32|07642|942812|600758|5.38B|5380000000|4.08|13541328|-1.92|25|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2023-11-28 15:55:38|07643|100517|600303|2.97B|2970000000|4.41|9643606|-42.93|28|2023-10-28|15/09/2023|||||4.6199998855591|1|2023-08-31|15/06/2023|||||4.9000000953674|1
2023-11-28 15:55:43|07644|100781|600653|3.87B|3870000000|2.02|18363141|0|25|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1
2023-11-28 15:55:50|07645|942834|603609|8.06B|8060000000|8.97|2913188|-36.34|29|2024-03-28|15/12/2023||0.16|||8.9700002670288|1|2023-10-28|15/09/2023|0.07|0.07|10190000000|10190000000|8.6999998092651|1
2023-11-28 15:55:56|07646|101114|601777|20.3B|20300000000|4.35|27024700|6.47|28|2023-10-28|15/09/2023|||||3.789999961853|1|2023-08-22|15/06/2023|||||3.7799999713898|1
2023-11-28 15:56:03|07647|994604|603823|4.18B|4180000000|10.27|1790483|-38.11|25|2023-10-28|15/09/2023|||590000000||9.6199998855591|1|2023-04-28|15/03/2023|0.05||553100000||20.461999702454|0.76923076923077
2023-11-28 15:56:11|07648|994582|603636|8.02B|8020000000|13.9|15413535|-4.36|27|2023-10-28|15/09/2023|||||12.050000190735|1|2023-08-29|15/06/2023|||||12.010000228882|1
2023-11-28 15:56:17|07649|100462|600231|6.59B|6590000000|2.31|11486592|4.05|27|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.3099999427795|1
2023-11-28 15:56:24|07650|100636|600480|8.41B|8410000000|8.98|13526172|14.91|29|2023-10-27|15/09/2023|||||9.420000076294|1|2023-08-29|15/06/2023|||||8.8500003814697|1
2023-11-28 15:56:29|07651|100349|600099|2.2B|2200000000|10.15|2221659|-0.99|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2023-11-28 15:56:35|07652|953923|603669|4.16B|4160000000|5.79|6270316|-6.03|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2023-11-28 15:56:40|07653|101024|601003|8.79B|8790000000|3.42|14111517|-6.03|27|2023-10-28|15/09/2023||0.13|||3.5599999427795|1|2023-08-26|15/06/2023||0.12|||4.039999961853|1
2023-11-28 15:56:47|07654|100457|600249|3.19B|3190000000|5.86|8535156|14.17|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2023-11-28 15:56:53|07655|101167|603766|11.58B|11580000000|5.76|22889679|5.42|28|2023-10-26|15/09/2023|||||5.5100002288818|1|2023-08-26|15/06/2023|||||5.039999961853|1
2023-11-28 15:57:00|07656|100656|600491|6.93B|6930000000|4.49|15438205|-30.09|28|2023-10-31|15/09/2023|||||4.4499998092651|1|2023-08-31|15/06/2023|||||4.6999998092651|1
2023-11-28 15:57:06|07657|100948|600853|4.23B|4230000000|4.19|50953491|29.91|29|2024-03-29|15/12/2023||0.22|||4.1900000572205|1|2023-10-31|15/09/2023||0.14|||4.6199998855591|1
2023-11-28 15:57:14|07658|101153|603003|4.44B|4440000000|11.34|28202853|51.79|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2023-11-28 15:57:20|07659|100421|600186|10.79B|10790000000|6.11|147810635|123.13|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2023-11-28 15:57:26|07660|100382|600135|4.34B|4340000000|7.86|4940893|6.5|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2023-11-28 15:57:32|07661|100400|600167|13.37B|13370000000|5.96|5150609|-11.26|27|2023-10-31|15/09/2023|||331000000||5.8699998855591|1|2023-08-31|15/06/2023|||198000000|198000000|6.7199997901917|1
2023-11-28 15:57:38|07662|100970|600876|2.39B|2390000000|13.94|1755238|-37.7|29|2023-10-27|15/09/2023|0.11||1950000000||13.220000267029|1|2023-08-30|15/06/2023|||1350000000||14.930000305176|1
2023-11-28 15:57:44|07663|100452|600223|10.55B|10550000000|10.2|8858625|-0.19|29|2024-03-29|15/12/2023||0.1|||10.199999809265|1|2023-10-28|15/09/2023|0.05|0.08|922000000|853170000|9.3500003814697|1
2023-11-28 15:57:49|07664|100891|600783|9.4B|9400000000|12.35|3626635|-2.09|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2023-11-28 15:57:56|07665|100892|600784|4.14B|4140000000|6.14|4481732|-9.32|26|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1
2023-11-28 15:58:02|07666|100911|600808|9.07B|9070000000|2.72|27051087|-6.51|30|2024-03-21|15/12/2023||-0.03||22170000000|2.7200000286102|1|2023-10-27|15/09/2023|0.082|-0.11|24940000000|27130000000|2.5999999046326|1
2023-11-28 15:58:08|07667|100928|600828|6.56B|6560000000|3.85|5966413|11.47|28|2023-10-28|15/09/2023|||||3.670000076294|1|2023-08-18|15/06/2023|||||4.1900000572205|1
2023-11-28 15:58:14|07668|100546|600337|3.8B|3800000000|2.62|16732734|-13.76|28|2023-10-28|15/09/2023|||||2.460000038147|1|2023-08-31|15/06/2023|||||2.920000076294|1
2023-11-28 15:58:21|07669|101004|600993|10.74B|10740000000|25.14|4699595|2.47|28|2023-10-28|15/09/2023|||||22.549999237061|1|2023-08-26|15/06/2023|||||23.420000076294|1
2023-11-28 15:58:27|07670|100967|600873|27.36B|27360000000|9.44|10269163|0.54|29|2023-10-19|15/09/2023|||||9.4399995803833|1|2023-08-19|15/06/2023|||||8.8000001907349|1
2023-11-28 15:58:33|07671|100957|600863|24.54B|24540000000|3.8|58724846|0.27|28|2023-10-27|15/09/2023|0.11|0.14|5890000000|5890000000|3.4900000095367|1|2023-08-25|15/06/2023|0.09|0.14|5080000000||3.3900001049042|1
2023-11-28 15:58:39|07672|101098|601618|28.22B|28220000000|3.13|64985279|-6.82|30|2024-03-28|15/12/2023||0.17|||3.1400001049042|1|2023-10-26|15/09/2023|0.05|0.08|132870000000||3.4100000858307|1
2023-11-28 15:58:46|07673|100798|600683|4.27B|4270000000|5.52|33049823|12.04|26|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1
2023-11-28 15:58:51|07674|1141908|688029|16.91B|16910000000|92.35|1513906|15.12|21|2023-10-28|15/09/2023|0.65|0.65|598000000|598000000|82.930000305176|1|2023-08-08|15/06/2023|0.87|0.87|597000000|597010000|74.75|1
2023-11-28 15:58:58|07675|1141902|688016|14.6B|14600000000|201.17|763194|5.84|23|2024-03-27|15/12/2023||1.56||342830000|201.16999816895|1|2023-10-28|15/09/2023|1.51|1.61|267000000|266920000|191.94999694824|1
2023-11-28 15:59:04|07676|1088708|603713|9.83B|9830000000|58.94|735779|-46.42|27|2024-03-22|15/12/2023||0.92||2660000000|58.939998626709|1|2023-10-26|15/09/2023|0.91|0.91|3100000000|2560000000|64.919998168945|1
2023-11-28 15:59:09|07677|100466|600235|2.11B|2110000000|6.07|4765350|8.47|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2023-11-28 15:59:16|07678|1118180|601615|30.89B|30890000000|13.95|15501460|-47.63|24|2023-10-27|15/09/2023|0.26|0.5999|10400000000|8580000000|13.770000457764|1|2023-08-30|15/06/2023|0.4571|0.4571|7840000000|7840000000|15.029999732971|1
2023-11-28 15:59:22|07679|100585|600390|22.22B|22220000000|4.92|25549428|1.02|28|2023-10-27|15/09/2023|||||5.0500001907349|1|2023-08-30|15/06/2023|||||5.789999961853|1
2023-11-28 15:59:28|07680|100326|600058|9.9B|9900000000|9.51|2983169|-0.22|28|2023-10-28|15/09/2023|||||9.1800003051758|1|2023-08-31|15/06/2023|||||9.6300001144409|1
2023-11-28 15:59:34|07681|1141896|688008|65.87B|65870000000|57.76|9172731|-15.97|22|2023-10-31|15/09/2023|0.135|0.1333|598000000|597860000|53.599998474121|1|2023-08-24|15/06/2023|0.0524|0.0536|508040000|508050000|48.430000305176|1
2023-11-28 15:59:40|07682|100559|600356|2.38B|2380000000|7.96|2504626|5.62|28|2023-10-31|15/09/2023|||||7.7300000190735|1|2023-08-24|15/06/2023|||||7.6599998474121|1
2023-11-28 15:59:46|07683|1072209|603506|2.21B|2210000000|11.78|1831903|-9.62|27|2023-10-28|15/09/2023|||||11.770000457764|1|2023-08-29|15/06/2023|||||12.989999771118|1
2023-11-28 15:59:53|07684|994608|603859|6.45B|6450000000|38.62|2077331|30.37|27|2023-10-27|15/09/2023|||353000000|353000000|38.279998779297|1|2023-08-30|15/06/2023|||422000000|422000000|40.919998168945|1
2023-11-28 15:59:57|07685|1162071|||||||17|2023-04-24|15/03/2023|0.1||1380000000||11.800000190735|1|2023-03-10|15/12/2022|0.19||1610000000||11.840000152588|1
2023-11-28 16:00:04|07686|1054853|603912|5.22B|5220000000|9.67|28368085|-4.18|25|2023-04-26|15/03/2023|0.01||111300000||14.880000114441|1|2023-03-21|15/12/2022|0.05||213000000||12.859999656677|1
2023-11-28 16:00:11|07687|100980|600889|2.07B|2070000000|5.7|3478248|11.22|27|2023-10-26|15/09/2023|||||5.1399998664856|1|2023-08-18|15/06/2023|||||5.1399998664856|1
2023-11-28 16:00:17|07688|1162044|603982|4.09B|4090000000|16.2|10654928|-29.99|19|2023-10-28|15/09/2023|||||15.859999656677|1|2023-08-26|15/06/2023|||||13.140000343323|1
2023-11-28 16:00:24|07689|100680|600533|3.27B|3270000000|3.11|19230726|-29.21|28|2023-10-28|15/09/2023|||||3.0099999904633|1|2023-08-30|15/06/2023|||||3.7699999809265|1
2023-11-28 16:00:29|07690|100318|600064|10.69B|10690000000|6.14|11788490|-13.57|28|2023-10-31|15/09/2023|||||6.0700001716614|1|2023-08-31|15/06/2023|||||6.8200001716614|1
2023-11-28 16:00:35|07691|1024773|603042|2.64B|2640000000|16.2|22415607|58.95|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2023-11-28 16:00:41|07692|954958|603066|3.01B|3010000000|10.29|1900123|10.71|28|2023-10-28|15/09/2023|||||9.8999996185303|1|2023-08-30|15/06/2023|||||10.699999809265|1
2023-11-28 16:00:47|07693|100499|600282|23.06B|23060000000|3.75|29047348|13.33|29|2023-10-28|15/09/2023|||||3.7699999809265|1|2023-08-26|15/06/2023|||19020000000||3.6500000953674|1
2023-11-28 16:00:54|07694|942826|603111|5.42B|5420000000|5.61|8280759|26.68|28|2023-10-31|15/09/2023|||||4.5500001907349|1|2023-08-26|15/06/2023|||||4.4699997901917|1
2023-11-28 16:01:00|07695|1031224|603707|22.99B|22990000000|14.95|8606836|-18.46|27|2023-10-28|15/09/2023|||838190000||12.260000228882|1|2023-08-29|15/06/2023|||996000000||12.720000267029|1
2023-11-28 16:01:07|07696|1024786|603326|3.2B|3200000000|10.35|20105240|27.87|27|2023-10-30|15/09/2023|||||10.140000343323|1|2023-08-26|15/06/2023|||471000000||7.5300002098083|1
2023-11-28 16:01:13|07697|942813|600775|2.67B|2670000000|14.43|29971414|51.08|28|2023-10-30|15/09/2023|||||8.9799995422363|1|2023-08-28|15/06/2023|||||8.3400001525879|1
2023-11-28 16:01:19|07698|100824|600713|6.71B|6710000000|5.14|8156602|-4.66|26|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1
2023-11-28 16:01:24|07699|1081737|601990|29.49B|29490000000|7.99|17256007|-4.31|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2023-11-28 16:01:30|07700|1162075|601975|14.02B|14020000000|2.87|81161569|-40.17|19|2023-10-26|15/09/2023|0.07|0.07|1490000000||3.0199999809265|1|2023-08-18|15/06/2023|0.09||1540000000||3.329999923706|1
2023-11-28 16:01:35|07701|100458|600250|2.30B|2300000000|8|4440602|26|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-11-28 16:01:41|07702|1121156|603351|3.7B|3700000000|27.59|522813|16.52|23|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1
2023-11-28 16:01:47|07703|942808|600682|10.39B|10390000000|7.82|5601320|-12.91|28|2023-10-31|15/09/2023|||1520000000||7.9200000762939|1|2023-08-31|15/06/2023|||||7.9200000762939|1
2023-11-28 16:01:53|07704|100823|600712|2.39B|2390000000|4.46|8064692|11.42|26|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1
2023-11-28 16:01:58|07705|953928|603968|3.14B|3140000000|15.17|849980|-30|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2023-11-28 16:02:04|07706|1162094|603115|3.51B|3510000000|14.93|1321781|-11.14|19|2023-10-27|15/09/2023|||||13.489999771118|1|2023-08-26|15/06/2023|||||13.060000419617|1
2023-11-28 16:02:10|07707|100584|600389|8.14B|8140000000|18.34|2650623|-58.3|28|2023-10-24|15/09/2023|||930000000||17.569999694824|1|2023-08-18|15/06/2023|||1320000000||23.079999923706|1
2023-11-28 16:02:14|07708|994561|603339|3.73B|3730000000|12.24|2725675|-7.95|28|2023-10-18|15/09/2023|||||12.090000152588|1|2023-08-16|15/06/2023|||||14.10000038147|1
2023-11-28 16:02:20|07709|100598|600406|177.54B|177540000000|22.01|13962414|-18|29|2023-10-31|15/09/2023|0.21|0.22|10320000000|10320000000|22.5|1|2023-08-31|15/06/2023|0.25|0.25|12060000000|12070000000|23.659999847412|1
2023-11-28 16:02:26|07710|100351|600114|8.38B|8380000000|13.96|47352158|55.07|28|2023-10-31|15/09/2023|||1020000000||13.35000038147|1|2023-08-01|15/06/2023|||961000000||8.3199996948242|1
2023-11-28 16:02:32|07711|100838|600718|11.72B|11720000000|9.84|11512926|-9.15|28|2023-10-28|15/09/2023|0.03||2370000000|2370000000|9.3699998855591|1|2023-08-26|15/06/2023|0.07||2230000000||9.420000076294|1
2023-11-28 16:02:38|07712|1054842|603110|5.86B|5860000000|29.1|6557712|-15.37|25|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2023-11-28 16:02:44|07713|100771|600640|8.74B|8740000000|10.94|5531451|10.9|28|2023-10-28|15/09/2023|||||10|1|2023-08-26|15/06/2023|||||10.430000305176|1
2023-11-28 16:02:55|07714|101166|603699|10.25B|10250000000|14|3147617|31.63|28|2023-10-26|15/09/2023|0.34|0.34|1820000000||14.109999656677|1|2023-08-22|15/06/2023|0.319|0.21|1330000000||14.170000076294|1
2023-11-28 16:03:00|07715|100377|600130|4.07B|4070000000|5.32|53328349|30.86|25|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1
2023-11-28 16:03:06|07716|101038|601137|12.54B|12540000000|16.19|9471280|5.58|28|2023-10-28|15/09/2023|||4780000000|4780000000|15.220000267029|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1
2023-11-28 16:03:12|07717|101116|601789|4.74B|4740000000|4.37|21461955|-5.83|28|2023-10-26|15/09/2023|||||4.4299998283386|1|2023-08-25|15/06/2023|||||4.4699997901917|1
2023-11-28 16:03:18|07718|100878|600768|1.5B|1500000000|11.48|2006056|14.61|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2023-11-28 16:03:24|07719|100834|600724|5.68B|5680000000|3.94|8766705|2.86|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2023-11-28 16:03:30|07720|994598|603788|3.62B|3620000000|16.47|9747884|43.34|28|2023-10-27|15/09/2023|||||18.299999237061|1|2023-08-25|15/06/2023|||||11.960000038147|1
2023-11-28 16:03:37|07721|994523|601882|13.24B|13240000000|25.72|1907072|-12.85|29|2024-03-19|15/12/2023||0.25|||25.719999313354|1|2023-10-31|15/09/2023|0.2724|0.35|812000000|812000000|27.620000839233|1
2023-11-28 16:03:43|07722|1057311|603917|3.09B|3090000000|20.18|3904550|-25.44|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2023-11-28 16:03:49|07723|945938|603997|16.27B|16270000000|14.24|6195610|10.34|28|2023-10-31|15/09/2023|||5500000000|5500000000|15.329999923706|1|2023-08-31|15/06/2023|||5330000000|5330000000|15.109999656677|1
2023-11-28 16:03:55|07724|1162036|601609|9.95B|9950000000|6.96|6437628|0.43|19|2023-10-28|15/09/2023|||||6.7699999809265|1|2023-08-22|15/06/2023|||||6.3899998664856|1
2023-11-28 16:04:01|07725|100817|600699|27.54B|27540000000|20.09|27473088|39.82|29|2023-10-24|15/09/2023|0.22|0.2219|14300000000|14300000000|17.14999961853|1|2023-08-22|15/06/2023|0.2|0.1605|13790000000|13790000000|18.090000152588|1
2023-11-28 16:04:08|07726|1056002|603076|3.52B|3520000000|29.24|1601326|-9.5|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2023-11-28 16:04:13|07727|100902|600798|4.58B|4580000000|3.8|12980184|0|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2023-11-28 16:04:21|07728|1008683|603538|4.44B|4440000000|20.5|8080551|-26.17|27|2023-10-28|15/09/2023|||346270000||19.860000610352|1|2023-08-31|15/06/2023|||335940000||16.25|1
2023-11-28 16:04:26|07729|942596|603606|27.45B|27450000000|41.94|10178029|-41.71|29|2024-03-25|15/12/2023||0.46||1610000000|41.939998626709|1|2023-10-26|15/09/2023|0.3|0.534|1660000000|1660000000|40.650001525879|1
2023-11-28 16:04:31|07730|996092|603877|7.41B|7410000000|15.78|1724058|-8.33|28|2024-03-28|15/12/2023||0.44|||15.779999732971|1|2023-10-27|15/09/2023||0.31|1620000000|1620000000|17.110000610352|1
2023-11-28 16:04:38|07731|1141893|688005|19.02B|19020000000|39.6|4302562|-47.49|24|2024-03-28|15/12/2023||0.37|||39.599998474121|1|2023-10-26|15/09/2023|0.56|0.56|5680000000|5680000000|41|1
2023-11-28 16:04:44|07732|101091|601567|26.11B|26110000000|18.72|9834092|41.79|28|2023-10-26|15/09/2023|||2790000000|2790000000|16.950000762939|1|2023-08-24|15/06/2023|0.425||3300000000||14.859999656677|1
2023-11-28 16:04:51|07733|100975|600884|30.19B|30190000000|13.5|11967101|-28.83|29|2023-10-31|15/09/2023|0.08|0.4|5240000000||14.210000038147|1|2023-08-30|15/06/2023|0.245|0.3|5020000000|5020000000|13.310000419617|1
2023-11-28 16:04:57|07734|999086|603178|9.31B|9310000000|40.43|25617445|274.17|27|2023-10-26|15/09/2023|||||41.669998168945|1|2023-08-29|15/06/2023|||||10.789999961853|1
2023-11-28 16:05:03|07735|994529|603015|4.34B|4340000000|11.14|13261134|54.31|26|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1
2023-11-28 16:05:09|07736|101010|600982|4.67B|4670000000|4.18|7548588|-7.52|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-11-28 16:05:15|07737|996077|603266|7.28B|7280000000|32.95|14845011|164.91|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2023-11-28 16:05:22|07738|994521|601689|80.76B|80760000000|72.91|10376915|9.87|29|2023-10-31|15/09/2023|0.46|0.5623|4990000000|4990000000|65.279998779297|1|2023-08-29|15/06/2023|0.575|0.5372|4690000000|4690000000|67|1
2023-11-28 16:05:29|07739|100321|600051|2.24B|2240000000|7.35|3098408|-1.37|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2023-11-28 16:05:35|07740|1118182|603700|2.88B|2880000000|14.49|1771408|3.53|23|2023-10-27|15/09/2023|||||14.060000419617|1|2023-08-25|15/06/2023|||||13.409999847412|1
2023-11-28 16:05:41|07741|1024778|603305|20.24B|20240000000|21.55|13359488|-14.94|28|2024-03-07|15/12/2023||0.265||7339000000|21.549999237061|1|2023-10-24|15/09/2023|0.19|0.23|1220000000|1220000000|18.75|1
2023-11-28 16:05:47|07742|1162069|603297|11.66B|11660000000|102.5|873980|19.24|19|2023-10-31|15/09/2023|0.62|0.52|220000000|220000000|86.150001525879|1|2023-08-29|15/06/2023|0.67|0.72|203000000|203000000|84.290000915527|1
2023-11-28 16:05:53|07743|100566|600366|7.97B|7970000000|7.25|6750497|-29.54|29|2023-10-28|15/09/2023|||||6.8899998664856|1|2023-08-31|15/06/2023|||||7.3499999046326|1
2023-11-28 16:05:59|07744|100952|600857|2.16B|2160000000|9.7|2212610|-8.2|25|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1
2023-11-28 16:06:05|07745|101033|601018|69.84B|69840000000|3.61|15540782|-1.64|28|2023-10-28|15/09/2023|||||3.3800001144409|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-11-28 16:06:10|07746|1162074|600989|107.73B|107730000000|14.85|15759560|5.29|20|2024-03-07|15/12/2023||0.29|||14.85000038147|1|2023-10-28|15/09/2023|0.22|0.2|7310000000|7310000000|14.289999961853|1
2023-11-28 16:06:18|07747|100620|600449|9.81B|9810000000|20.79|17863661|64.16|28|2023-10-26|15/09/2023|||||19.39999961853|1|2023-08-23|15/06/2023|||||15.560000419617|1
2023-11-28 16:06:23|07748|1031217|601619|8.59B|8590000000|3.57|19801663|-12.41|25|2023-10-31|15/09/2023|||537000000||3.6900000572205|1|2023-04-24|15/03/2023|0.1||642200000||4.6100001335144|1
2023-11-28 16:06:30|07749|100398|600165|2.48B|2480000000|3.62|8543290|-58.16|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2023-11-28 16:06:36|07750|945173|603611|5.02B|5020000000|19.5|3621752|11.25|28|2023-10-31|15/09/2023|0.53||1990000000|1990000000|18.069999694824|1|2023-08-23|15/06/2023|0.46||1660000000||23.14999961853|1
2023-11-28 16:06:42|07751|100914|600812|10.79B|10790000000|6.27|10102022|0.64|28|2023-10-27|15/09/2023|||||5.5199999809265|1|2023-08-19|15/06/2023|||||5.6799998283386|1
2023-11-28 16:06:49|07752|100419|600184|6.46B|6460000000|12.71|3880775|7.07|26|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1
2023-11-28 16:06:56|07753|100483|600262|3.23B|3230000000|19.55|1762737|10.9|28|2023-10-24|15/09/2023|||||16.409999847412|1|2023-08-22|15/06/2023|||||19.85000038147|1
2023-11-28 16:07:03|07754|100615|600435|17.62B|17620000000|11.71|22273156|19.03|29|2023-10-26|15/09/2023|||676000000||10.229999542236|1|2023-08-10|15/06/2023|0.082||1140000000||10.25|1
2023-11-28 16:07:09|07755|101149|601999|3.95B|3950000000|7.19|7343530|20.71|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2023-11-28 16:07:15|07756|100365|600110|10.29B|10290000000|5.99|10973083|-35.68|28|2023-10-26|15/09/2023|0.0889|0.0889|1980000000|1980000000|5.8499999046326|1|2023-08-17|15/06/2023|0.0556|0.0556|1290000000|1490000000|6.6700000762939|1
2023-11-28 16:07:21|07757|100725|600583|27.72B|27720000000|6.28|24633690|12.03|29|2023-10-30|15/09/2023|||6520000000|6520000000|6.3299999237061|1|2023-08-21|15/06/2023|||8050000000||6.0500001907349|1
2023-11-28 16:07:28|07758|1008997|603920|9.42B|9420000000|18.04|7614969|12.24|27|2023-10-24|15/09/2023|0.32|0.32|1200000000||15.779999732971|1|2023-08-22|15/06/2023|0.23||1140000000|1140000000|16.270000457764|1
2023-11-28 16:07:34|07759|999088|603833|48.99B|48990000000|80.78|1895301|-22.72|27|2023-10-28|15/09/2023|1.93|1.93|6720000000|6720000000|88.190002441406|1|2023-08-30|15/06/2023|1.61|1.46|6270000000|6210000000|96.150001525879|1
2023-11-28 16:07:39|07760|994569|603515|13.62B|13620000000|18.7|2244500|14.44|27|2023-10-28|15/09/2023|0.35|0.35|1970000000|1970000000|21.450000762939|1|2023-08-30|15/06/2023|0.4|0.32|2040000000|2040000000|19.280000686646|1
2023-11-28 16:07:46|07761|100913|600811|8.09B|8090000000|2.22|33994058|-15.33|28|2023-10-28|15/09/2023|||||2.2599999904633|1|2023-08-31|15/06/2023|||||2.2599999904633|1
2023-11-28 16:07:52|07762|100495|600278|6.22B|6220000000|7.04|6543123|-0.14|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2023-11-28 16:07:58|07763|948390|600958|27.13B|27130000000|8.81|51058727|1.03|30|2024-03-29|15/12/2023||0.16|||8.8100004196167|1|2023-10-30|15/09/2023|0.11|0.21|5000000000||8.6300001144409|1
2023-11-28 16:08:04|07764|101042|601099|25.83B|25830000000|3.8|535999951|40.89|28|2023-10-28|15/09/2023|||||3.7200000286102|1|2023-08-29|15/06/2023|||||4.460000038147|1
2023-11-28 16:08:10|07765|100843|600728|12.40B|12400000000|5.83|36160212|1.39|28|2023-10-28|15/09/2023|||||5.6900000572205|1|2023-08-25|15/06/2023|||1430000000||5.7600002288818|1
2023-11-28 16:08:16|07766|942794|600490|6.66B|6660000000|3.02|25085763|-5.64|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2023-11-28 16:08:22|07767|1152811|601319|201.11B|201110000000|5.1|53378620|-5.19|21|2023-10-30|15/09/2023|0.01||||5.4200000762939|1|2023-08-29|15/06/2023||0.38|163740000000|329914000000|6.0599999427795|1
2023-11-28 16:08:27|07768|101150|603000|36.68B|36680000000|35.32|61974766|208.27|28|2023-10-20|15/09/2023|||||35.509998321533|1|2023-08-25|15/06/2023|||||35.669998168945|1
2023-11-28 16:08:33|07769|1073384|603059|2.37B|2370000000|23.89|1484488|16.22|27|2023-10-25|15/09/2023|0.22||283000000|283000000|22.620000839233|1|2023-08-16|15/06/2023|0.29||259000000||22.870000839233|1
2023-11-28 16:08:39|07770|102949|600071|6.16B|6160000000|22.18|10011593|-0.91|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2023-11-28 16:08:45|07771|101102|601666|26.05B|26050000000|11.24|37794598|-3.35|28|2023-10-11|15/09/2023|0.39|0.39|7130000000|7130000000|10.079999923706|1|2023-08-18|15/06/2023|0.47|0.73|7340000000||7.5799999237061|1
2023-11-28 16:08:51|07772|996091|603690|10.47B|10470000000|27.19|6904577|-35.51|27|2023-10-31|15/09/2023|||719000000||27.459999084473|1|2023-08-24|15/06/2023|||||25.85000038147|1
2023-11-28 16:08:57|07773|100391|600155|20.24B|20240000000|9.12|145856452|27.86|28|2023-10-31|15/09/2023|||||9.1999998092651|1|2023-08-29|15/06/2023|||||7.6799998283386|1
2023-11-28 16:09:04|07774|1155962|601658|414.74B|414740000000|4.45|97539371|-0.67|27|2024-03-26|15/12/2023||0.095||84320000000|4.4499998092651|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|4.8000001907349|1
2023-11-28 16:09:11|07775|996558|603603|3.18B|3180000000|3.36|6715320|-35.94|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2023-11-28 16:09:17|07776|101104|601669|86.82B|86820000000|5.03|82450695|-34.46|29|2023-10-31|15/09/2023|0.16|0.2|139340000000|139320000000|5.2600002288818|1|2023-08-25|15/06/2023|0.22|0.2|148300000000|148300000000|5.210000038147|1
2023-11-28 16:09:22|07777|1056007|603605|40.65B|40650000000|103.46|2171763|-15.02|27|2023-10-24|15/09/2023|0.62|0.6077|1620000000|1620000000|93|1|2023-08-30|15/06/2023|0.73|0.6162|2010000000|2010000000|99.300003051758|1
2023-11-28 16:09:29|07778|953920|603566|7.45B|7450000000|21.57|2188069|-21.62|28|2023-10-26|15/09/2023|||314000000|314000000|19.299999237061|1|2023-08-30|15/06/2023|0.15||309000000||21.659999847412|1
2023-11-28 16:09:35|07779|100500|600283|4.65B|4650000000|13.24|5326592|-0.23|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2023-11-28 16:09:40|07780|994532|603027|17.77B|17770000000|17.34|10603279|-3.57|28|2023-10-31|15/09/2023|0.135|0.13|800000000|800000000|17.290000915527|1|2023-08-26|15/06/2023|0.115|0.115|712000000|712040000|17.950000762939|1
2023-11-28 16:09:46|07781|1043307|603557|1.14B|1140000000|2.19|4159431|-40.16|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2023-11-28 16:09:51|07782|996089|603677|2.81B|2810000000|14.95|3064470|27.24|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2023-11-28 16:09:56|07783|100473|600229|5.19B|5190000000|7.85|7644479|15.76|28|2023-10-31|15/09/2023|||599000000||7.4800000190735|1|2023-08-29|15/06/2023|||716000000||8.0100002288818|1
2023-11-28 16:10:02|07784|994599|603798|2.51B|2510000000|9.97|3384037|-11.8|28|2023-10-28|15/09/2023|||||9.5100002288818|1|2023-08-26|15/06/2023|||||9.5299997329712|1
2023-11-28 16:10:08|07785|100810|600690|83.32B|83320000000|22.25|19191529|-9.21|29|2024-03-27|15/12/2023||0.4014||65600000000|22.25|1|2023-10-30|15/09/2023|0.44|0.484|67030000000|67020000000|22.639999389648|1
2023-11-28 16:10:14|07786|1114560|603187|6.34B|6340000000|16.72|2552638|-20.59|25|2023-10-27|15/09/2023|||||15.699999809265|1|2023-08-15|15/06/2023|||1120000000||17.979999542236|1
2023-11-28 16:10:20|07787|994576|603577|3.2B|3200000000|9.48|1356095|-13.72|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2023-11-28 16:10:27|07788|1008680|601366|4.72B|4720000000|5.65|2937570|-4.79|27|2023-10-28|15/09/2023|||||5.2600002288818|1|2023-08-29|15/06/2023|||||5.5900001525879|1
2023-11-28 16:10:33|07789|1118181|601298|36.37B|36370000000|6.09|9310490|7.86|27|2023-10-27|15/09/2023|0.19||4500000000||6.0799999237061|1|2023-08-25|15/06/2023|||||6.1700000762939|1
2023-11-28 16:10:39|07790|1162073|603755|3.05B|3050000000|31.1|553426|-12.29|19|2023-10-21|15/09/2023|0.1926|0.1926|103000000|103000000|27.920000076294|1|2023-08-19|15/06/2023|0.1333||83000000|82950000|31.270000457764|1
2023-11-28 16:10:45|07791|994567|603421|6.7B|6700000000|10.15|3571222|13.73|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2023-11-28 16:10:49|07792|1162048|605001|2.66B|2660000000|6.9|4700927|-28.63|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2023-11-28 16:10:55|07793|1117999|603739|3.63B|3630000000|14.52|1548224|3.38|19|2023-10-28|15/09/2023|||336000000|336000000|13.920000076294|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1
2023-11-28 16:11:02|07794|100835|600714|2.65B|2650000000|9.26|1375821|-1.71|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2023-11-28 16:11:08|07795|942798|600381|4.77B|4770000000|8.23|5708860|-17.48|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2023-11-28 16:11:14|07796|1043297|601326|14.75B|14750000000|2.93|16851248|3.55|27|2023-10-27|15/09/2023|0.07||1780000000||3.039999961853|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2023-11-28 16:11:21|07797|1161399|603236|13.92B|13920000000|52.61|4947503|-49.61|19|2023-10-26|15/09/2023|0.37|0.37|3460000000|3460000000|42.080001831055|1|2023-08-15|15/06/2023|0.07|0.07|3380000000|3380000000|50.479999542236|1
2023-11-28 16:11:27|07798|951039|603818|3.29B|3290000000|5.71|5237966|-14.44|28|2023-10-28|15/09/2023|||||5.1799998283386|1|2023-08-31|15/06/2023|||||5.5300002098083|1
2023-11-28 16:11:34|07799|1141897|688009|42.72B|42720000000|4.48|22735800|-4.06|23|2023-10-26|15/09/2023|0.07|0.09|7990000000|8947000000|4.7800002098083|1|2023-08-24|15/06/2023|0.11|0.11|9140000000|12129000000|5.9299998283386|1
2023-11-28 16:11:40|07800|1008743|603803|3.77B|3770000000|8.71|13441789|31.26|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2023-11-28 16:11:46|07801|1141891|688002|21.97B|21970000000|49.21|3954687|18.88|23|2023-10-24|15/09/2023|0.29|0.29|878000000|878000000|43.799999237061|1|2023-08-08|15/06/2023|0.39|0.22|994090000|821320000|49|1
2023-11-28 16:11:52|07802|1084854|603650|20.78B|20780000000|35.05|10825625|2.25|25|2023-10-26|15/09/2023|||826000000|826000000|33.360000610352|1|2023-08-23|15/06/2023|||||29.180000305176|1
2023-11-28 16:11:59|07803|1062254|601828|16.94B|16940000000|4.28|12889271|-9.92|29|2024-03-27|15/12/2023||-0.02|||4.2800002098083|1|2023-10-29|15/09/2023||0.08|||4.2399997711182|1
2023-11-28 16:12:06|07804|1011026|603196|3.25B|3250000000|13.97|3778439|86.53|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2023-11-28 16:12:12|07805|100532|600321|2.69B|2690000000|1.78|14936229|-7.41|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2023-11-28 16:12:18|07806|100480|600259|11.44B|11440000000|34.04|3108254|-18.97|26|2023-04-28|15/03/2023|0.02||6200000000||37.619998931885|1|2023-03-30|15/12/2022|0.05||4490000000||39.799999237061|1
2023-11-28 16:12:24|07807|994551|603218|13.75B|13750000000|13.45|8742578|-30.3|28|2023-10-27|15/09/2023|0.11|0.11|1130000000|1350000000|14.640000343323|1|2023-08-29|15/06/2023|0.16|0.15|1320000000|1320000000|15.739999771118|1
2023-11-28 16:12:30|07808|100288|600017|8.73B|8730000000|2.85|27352233|-1.39|28|2023-10-27|15/09/2023|||||2.9100000858307|1|2023-08-31|15/06/2023|||||2.9000000953674|1
2023-11-28 16:12:36|07809|1031227|603860|2.01B|2010000000|31.47|1851960|22.39|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2023-11-28 16:12:43|07810|100558|600355|2.55B|2550000000|5.19|59854987|52.8|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2023-11-28 16:12:49|07811|101036|601058|34.36B|34360000000|11.52|23500705|30.06|28|2023-10-30|15/09/2023|0.31|0.31|7380000000|7390000000|11.880000114441|1|2023-08-31|15/06/2023|0.225|0.18|6260000000|6260000000|11.939999580383|1
2023-11-28 16:12:55|07812|100820|600703|69.56B|69560000000|14.22|28728858|-21.68|29|2023-10-28|15/09/2023|0.00|0.0003|3690000000|3690000000|14.430000305176|1|2023-08-04|15/06/2023|-0.01|-0.01|3560000000|3490000000|16.979999542236|1
2023-11-28 16:13:03|07813|101037|601116|6.65B|6650000000|12.18|11051809|42.69|27|2023-10-31|15/09/2023|||||11.189999580383|1|2023-08-26|15/06/2023|||||11.760000228882|1
2023-11-28 16:13:08|07814|994585|603663|4.41B|4410000000|10.75|6894171|-22.64|28|2023-10-28|15/09/2023|||||9.7200002670288|1|2023-08-18|15/06/2023|||297000000||10.260000228882|1
2023-11-28 16:13:14|07815|100300|600031|116.95B|116950000000|13.87|46457660|-13.02|29|2023-10-31|15/09/2023|0.08|0.08|16220000000|16100000000|15.029999732971|1|2023-08-31|15/06/2023|0.22|0.2206|21920000000|21870000000|15.470000267029|1
2023-11-28 16:13:20|07816|100695|600545|5.06B|5060000000|2.85|34805577|-5.98|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2023-11-28 16:13:27|07817|100312|600061|44.66B|44660000000|6.93|23196819|8.09|28|2023-10-28|15/09/2023|||||6.7699999809265|1|2023-08-31|15/06/2023|||||7.5|1
2023-11-28 16:13:33|07818|100977|600886|91.46B|91460000000|12.25|22256927|14.54|29|2024-03-28|15/12/2023||0.1337||13250000000|12.25|1|2023-10-27|15/09/2023|0.3582|0.2878|16180000000|13660000000|11.989999771118|1
2023-11-28 16:13:41|07819|100992|600962|3.22B|3220000000|12.3|2918808|-3.02|28|2023-10-28|15/09/2023|||||10.60000038147|1|2023-08-31|15/06/2023|||||11.539999961853|1
2023-11-28 16:13:47|07820|994513|601155|30.9B|30900000000|13.23|20491015|-37.18|27|2023-10-28|15/09/2023|0.2866|0.2866|13460000000|13460000000|11.949999809265|1|2023-08-31|15/06/2023|0.5731|0.5731|26920000000|26920000000|15.199999809265|1
2023-11-28 16:13:53|07821|942601|603988|2.59B|2590000000|11.16|3296977|10.21|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2023-11-28 16:13:59|07822|1162047|603109|3.48B|3480000000|16.82|2227497|6.04|17|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1
2023-11-28 16:14:06|07823|100404|600171|11.33B|11330000000|16.05|6235920|-16.18|27|2023-10-24|15/09/2023|||||14.560000419617|1|2023-08-22|15/06/2023|||||15.880000114441|1
2023-11-28 16:14:12|07824|100550|600343|6.64B|6640000000|10.41|4552340|12.31|26|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1
2023-11-28 16:14:18|07825|100577|600379|3.25B|3250000000|9.93|2555792|-18.76|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2023-11-28 16:14:25|07826|101058|601225|186.63B|186630000000|19.26|32843941|-6.46|29|2023-10-28|15/09/2023|0.47|0.4813|36770000000|43410000000|17.89999961853|1|2023-08-31|15/06/2023|0.565|0.48|45850000000|45850000000|16.719999313354|1
2023-11-28 16:14:31|07827|101012|600984|5.24B|5240000000|4.18|12011672|-22.43|28|2023-10-27|15/09/2023||0.04|||4.0500001907349|1|2023-08-31|15/06/2023||0.04|922000000||4.5900001525879|1
2023-11-28 16:14:37|07828|942819|601015|10.11B|10110000000|4.86|52051355|-0.6|28|2023-10-28|15/09/2023|||||4.4400000572205|1|2023-08-18|15/06/2023|||||4.2699999809265|1
2023-11-28 16:14:43|07829|1031323|603139|2.02B|2020000000|21.01|3082029|0.55|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2023-11-28 16:14:50|07830|100931|600831|4.37B|4370000000|6.18|13099466|9.95|28|2023-10-27|15/09/2023|||||5.5|1|2023-08-25|15/06/2023|||||5.8099999427795|1
2023-11-28 16:14:55|07831|100456|600248|15.68B|15680000000|4.18|23485854|-8.77|28|2023-10-31|15/09/2023|||||4.2399997711182|1|2023-08-31|15/06/2023|||48710000000||4.710000038147|1
2023-11-28 16:15:01|07832|100552|600348|30.41B|30410000000|8.47|37011191|-48.15|29|2023-10-28|15/09/2023||0.52|6240000000||7.8499999046326|1|2023-08-25|15/06/2023|0.356|0.48|7030000000||7.539999961853|1
2023-11-28 16:15:07|07833|100990|600960|4.63B|4630000000|4.9|50134283|35.65|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-11-28 16:15:13|07834|100995|600966|8.25B|8250000000|6.75|7373488|-7.87|28|2023-10-28|15/09/2023|||5020000000|5020000000|6.4200000762939|1|2023-08-31|15/06/2023|||4500000000|4500000000|6.3499999046326|1
2023-11-28 16:15:19|07835|994607|603858|19.74B|19740000000|18.04|5653600|-16.2|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2023-11-28 16:15:24|07836|1031321|603086|2.61B|2610000000|6.08|3985101|-57.16|27|2023-10-28|15/09/2023|||||5.9499998092651|1|2023-08-29|15/06/2023|||757000000||6.210000038147|1
2023-11-28 16:15:31|07837|1056004|603278|3.84B|3840000000|13.16|7316237|73.33|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2023-11-28 16:15:36|07838|1056013|603856|3B|3000000000|11.85|3158928|0.78|27|2023-10-26|15/09/2023|||580000000||13.079999923706|1|2023-08-25|15/06/2023|||900000000||12.210000038147|1
2023-11-28 16:15:43|07839|100697|600547|93.6B|93600000000|22.45|18981316|8.57|29|2023-10-27|15/09/2023|0.1||13900000000|13900000000|25|1|2023-08-29|15/06/2023|0.1||14330000000|14330000000|25.690000534058|1
2023-11-28 16:15:49|07840|1031320|603586|3.29B|3290000000|17.15|5107187|19.35|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2023-11-28 16:15:55|07841|100553|600350|32.33B|32330000000|6.71|10966473|16.17|29|2023-10-28|15/09/2023|0.17||5700000000||6.8699998855591|1|2023-08-31|15/06/2023|0.2||5290000000||6.7399997711182|1
2023-11-28 16:16:01|07842|100848|600735|2.85B|2850000000|6.64|10242549|4.78|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2023-11-28 16:16:07|07843|100632|600467|3.65B|3650000000|2.5|32819536|1.18|29|2023-10-27|15/09/2023|||||2.3499999046326|1|2023-08-25|15/06/2023|||||2.8199999332428|1
2023-11-28 16:16:14|07844|100610|600426|64.27B|64270000000|30.3|7763418|-4.27|29|2024-03-29|15/12/2023||0.7339||9320000000|30.299999237061|1|2023-10-28|15/09/2023|0.57|0.57|6990000000|6990000000|31.129999160767|1
2023-11-28 16:16:20|07845|951031|603021|1.86B|1860000000|6.02|6989254|-6.6|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2023-11-28 16:16:25|07846|100521|600308|5.4B|5400000000|3.57|9329812|-5.25|29|2023-10-28|15/09/2023|||||3.5499999523163|1|2023-08-31|15/06/2023|||||3.789999961853|1
2023-11-28 16:16:32|07847|1024776|603536|2.54B|2540000000|11.41|5022247|54.32|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2023-11-28 16:16:38|07848|100293|600022|15.30B|15300000000|1.43|38540154|-7.19|28|2023-10-28|15/09/2023|||||1.4199999570847|1|2023-08-31|15/06/2023|||||1.4800000190735|1
2023-11-28 16:16:44|07849|100728|600586|10.05B|10050000000|7.08|14892735|-8.75|28|2023-10-26|15/09/2023|0.11||2090000000||6.5900001525879|1|2023-08-26|15/06/2023|0.12||1810000000||6.960000038147|1
2023-11-28 16:16:48|07850|994525|601966|29.62B|29620000000|20.37|9452541|7.27|27|2023-10-24|15/09/2023|0.305|0.27|5290000000|5290000000|19.540000915527|1|2023-08-30|15/06/2023|0.24|0.21|4850000000|6310000000|22.64999961853|1
2023-11-28 16:16:54|07851|100842|600727|3.40B|3400000000|6.45|4517235|-7.26|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2023-11-28 16:17:01|07852|100895|600789|7.09B|7090000000|7.96|21152804|23.77|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2023-11-28 16:17:08|07853|100447|600219|34.31B|34310000000|2.94|45401015|-16.52|29|2023-10-28|15/09/2023|0.08|0.08|||3.0499999523163|1|2023-08-26|15/06/2023|0.07|0.07|7670000000||3.0699999332428|1
2023-11-28 16:17:13|07854|100686|600529|17.55B|17550000000|26.66|6212867|-12.07|28|2023-10-19|15/09/2023|0.34|0.34|1250000000|1250000000|28.209999084473|1|2023-08-29|15/06/2023|0.33|0.33|1190000000|1070000000|23.89999961853|1
2023-11-28 16:17:20|07855|1056001|601019|18.84B|18840000000|8.98|8270335|39.57|27|2023-10-31|15/09/2023|||2830000000|2600000000|8.539999961853|1|2023-08-30|15/06/2023|0.33||3050000000|2990000000|9.1599998474121|1
2023-11-28 16:17:25|07856|953914|603026|9.91B|9910000000|49.41|1547078|-52.63|28|2023-10-27|15/09/2023|||||45.209999084473|1|2023-08-30|15/06/2023|||||51.180000305176|1
2023-11-28 16:17:32|07857|994534|603029|2.58B|2580000000|22.61|3361077|-12.71|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2023-11-28 16:17:38|07858|100884|600777|17.48B|17480000000|2.58|131288722|4.86|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2023-11-28 16:17:44|07859|101034|601028|8.52B|8520000000|10.94|21261777|-54.94|28|2023-10-28|15/09/2023|||||11.85000038147|1|2023-08-26|15/06/2023|||||9.6599998474121|1
2023-11-28 16:17:50|07860|100941|600843|4.33B|4330000000|6.09|8475869|18.25|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2023-11-28 16:17:56|07861|101184|900924|221.79M|221790000|0.313|195939|-15.51|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-11-28 16:18:02|07862|100812|600692|2.24B|2240000000|6.34|7915135|4.25|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2023-11-28 16:18:08|07863|1057306|603329|2.28B|2280000000|14.55|3017454|-16.34|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2023-11-28 16:18:15|07864|1073388|603214|2.37B|2370000000|16.83|1356388|-3.22|27|2023-10-26|15/09/2023|||755000000||15.560000419617|1|2023-08-23|15/06/2023|||909000000|909000000|16.040000915527|1
2023-11-28 16:18:21|07865|100774|600643|8.63B|8630000000|5.34|9089177|-3.25|28|2023-10-27|15/09/2023|||||5.3000001907349|1|2023-08-22|15/06/2023|||||5.5599999427795|1
2023-11-28 16:18:28|07866|996093|603881|9.44B|9440000000|20.43|6102987|18.64|28|2024-03-15|15/12/2023||0.0608||410000000|20.430000305176|1|2023-10-28|15/09/2023|0.1067|0.1067|369240000|412000000|19.770000457764|1
2023-11-28 16:18:34|07867|100927|600827|18.07B|18070000000|10.15|8050094|-5.08|29|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|10.449999809265|1|2023-08-31|15/06/2023|0.07|0.07|6850000000|6850000000|11.989999771118|1
2023-11-28 16:18:40|07868|101183|900923|943.82M|943820000|0.529|91712|-20.56|27|2023-10-31|15/09/2023|0.01|0.1|7230000000|33850000000|0.54000002145767|1|2023-08-31|15/06/2023|0.07|0.07|6850000000|6850000000|0.625|1
2023-11-28 16:18:47|07869|1010848|603197|12.95B|12950000000|61.09|2939215|44.93|27|2023-10-31|15/09/2023|0.74|0.46|1540000000|1540000000|63.5|1|2023-08-30|15/06/2023|0.43|0.43|1430000000|1430000000|57.790000915527|1
2023-11-28 16:18:53|07870|100943|600845|101.49B|101490000000|42.39|4015831|3.67|28|2023-10-21|15/09/2023|0.3|0.25|3140000000|3140000000|42.5|1|2023-08-19|15/06/2023|0.28|0.29|3150000000|3150000000|49|1
2023-11-28 16:18:59|07871|101185|900926|4.76B|4760000000|1.98|1084811|-35.08|28|2023-10-21|15/09/2023|0.3|0.25|3140000000|3140000000|1.9190000295639|1|2023-08-19|15/06/2023|0.28|0.29|3150000000|3150000000|2.3729999065399|1
2023-11-28 16:19:05|07872|954956|601968|6.21B|6210000000|5.54|4683638|-12.46|27|2023-10-31|15/09/2023|||||5.710000038147|1|2023-08-31|15/06/2023|||2030000000||6.5199999809265|1
2023-11-28 16:19:12|07873|942822|603009|4.57B|4570000000|12.55|28998492|100.16|25|2023-04-27|15/03/2023|0.02||388700000||6.2300000190735|1|2023-04-25|15/12/2022|0.02||486300000||6.1799998283386|1
2023-11-28 16:19:17|07874|996068|603037|3.07B|3070000000|25.17|11054149|39.17|27|2023-10-27|15/09/2023|||||19.139999389648|1|2023-08-22|15/06/2023|||||13.979999542236|1
2023-11-28 16:19:25|07875|994614|603887|3.89B|3890000000|8.58|15676794|15.82|28|2023-10-31|15/09/2023|||||8.079999923706|1|2023-08-05|15/06/2023|||||8.460000038147|1
2023-11-28 16:19:33|07876|100763|600621|13.43B|13430000000|12.28|27244158|10.37|26|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1
2023-11-28 16:19:40|07877|101171|900908|525.01M|525010000|0.453|298891|-31.73|28|2023-10-28|15/09/2023|||||0.44299998879433|1|2023-08-08|15/06/2023|||||0.53100001811981|1
2023-11-28 16:19:45|07878|994528|603012|3.84B|3840000000|5.99|6730398|2.61|26|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1
2023-11-28 16:19:51|07879|100403|600170|22.39B|22390000000|2.52|50164584|-8.36|30|2024-03-29|15/12/2023||0.12|||2.5199999809265|1|2023-10-31|15/09/2023|0.06|0.11|78700000000||2.6600000858307|1
2023-11-28 16:19:57|07880|1031225|603730|20.39B|20390000000|16.22|3305976|33.67|27|2023-10-31|15/09/2023|||1530000000|1530000000|17.020000457764|1|2023-08-19|15/06/2023|||1510000000|1510000000|18.260000228882|1
2023-11-28 16:20:03|07881|100661|600508|10.04B|10040000000|13.78|5881142|-11.25|29|2024-03-22|15/12/2023||0.55|||13.779999732971|1|2023-10-26|15/09/2023||1.05|||13.939999580383|1
2023-11-28 16:20:10|07882|100767|600635|9.15B|9150000000|3.11|20149109|0.98|28|2023-10-30|15/09/2023|||||3.2400000095367|1|2023-08-30|15/06/2023|||||3.4700000286102|1
2023-11-28 16:20:16|07883|100937|600841|7.31B|7310000000|6.54|4429421|-0.15|28|2023-10-26|15/09/2023|||||5.8400001525879|1|2023-08-26|15/06/2023|||||5.539999961853|1
2023-11-28 16:20:22|07884|101180|900920|1.02B|1020000000|0.21|556929|-48.15|28|2023-10-26|15/09/2023|||||0.20299999415874|1|2023-08-26|15/06/2023|||||0.25999999046326|1
2023-11-28 16:20:28|07885|100760|600630|3.31B|3310000000|7.83|59519274|34.18|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2023-11-28 16:20:34|07886|101087|601519|15.41B|15410000000|7.67|39726291|25.29|28|2023-10-27|15/09/2023|||||7.6100001335144|1|2023-08-25|15/06/2023|||||8.4300003051758|1
2023-11-28 16:20:40|07887|101112|601727|24.32B|24320000000|4.47|70068859|6.35|30|2024-03-27|15/12/2023||0.09|||4.4699997901917|1|2023-10-30|15/09/2023|0.01|0.04|25090000000||4.539999961853|1
2023-11-28 16:20:47|07888|100292|600021|24.9B|24900000000|8.8|23137098|-11.16|28|2023-10-28|15/09/2023|||||8.7799997329712|1|2023-08-29|15/06/2023|||9900000000||9.1999998092651|1
2023-11-28 16:20:53|07889|1024783|603200|3.29B|3290000000|19.27|1910645|5.47|27|2023-10-31|15/09/2023|||136000000||17.579999923706|1|2023-08-29|15/06/2023|||127000000||18.590000152588|1
2023-11-28 16:21:00|07890|1006194|601200|10.49B|10490000000|9.42|4618331|1.96|27|2023-10-31|15/09/2023|||||9.579999923706|1|2023-08-31|15/06/2023|||||9.710000038147|1
2023-11-28 16:21:05|07891|100752|600615|2.16B|2160000000|11.55|13299433|16.75|25|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1
2023-11-28 16:21:11|07892|1054846|603466|7.54B|7540000000|12.66|13241315|6.47|27|2023-10-28|15/09/2023|||||11.670000076294|1|2023-08-31|15/06/2023|||720000000||13.020000457764|1
2023-11-28 16:21:18|07893|994519|601595|9.08B|9080000000|20.25|13160072|113.61|28|2023-10-31|15/09/2023|0.13||245000000|245000000|18.260000228882|1|2023-08-30|15/06/2023|0.07||194000000||22.940000534058|1
2023-11-28 16:21:24|07894|994611|603868|23.07B|23070000000|52.95|656788|-28.83|29|2023-10-28|15/09/2023|0.5|0.5|1320000000|1320000000|57.900001525879|1|2023-08-25|15/06/2023|0.66|0.6|1300000000|1300000000|71.069999694824|1
2023-11-28 16:21:31|07895|100430|600196|43.32B|43320000000|28.19|10974312|-20.89|30|2024-03-25|15/12/2023||0.575||11280000000|28.190000534058|1|2023-10-30|15/09/2023|0.19|0.39|9300000000|10610000000|28.079999923706|1
2023-11-28 16:21:37|07896|100766|600624|4.09B|4090000000|6.04|4066166|-2.27|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2023-11-28 16:21:43|07897|953927|603918|7.69B|7690000000|20.82|30360649|187.18|26|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1
2023-11-28 16:21:49|07898|1162040|603682|2.87B|2870000000|6.08|7680873|8.01|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2023-11-28 16:21:55|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2023-11-28 16:22:00|07900|102098|900919|36.29M|36290000|0.028|4603444|0|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2023-11-28 16:22:07|07901|101094|601616|2.95B|2950000000|3.46|7202447|-3.09|28|2023-10-28|15/09/2023|||||3.3099999427795|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2023-11-28 16:22:13|07902|100947|600851|6.29B|6290000000|7.14|5235890|-1.25|28|2023-10-28|15/09/2023|||||6.6700000762939|1|2023-08-26|15/06/2023|||||6.8000001907349|1
2023-11-28 16:22:18|07903|101174|900917|879.35M|879350000|0.312|383202|-7.49|28|2023-10-28|15/09/2023|||||0.29499998688698|1|2023-08-26|15/06/2023|||||0.3129999935627|1
2023-11-28 16:22:25|07904|100756|600619|8.62B|8620000000|8.04|46814236|42.64|28|2023-10-28|15/09/2023|||||6.9400000572205|1|2023-08-31|15/06/2023|||||6.0799999237061|1
2023-11-28 16:22:30|07905|101175|900910|346.48M|346480000|0.324|358707|-29|25|2023-10-28|15/09/2023|||||0.32800000905991|1|2023-08-31|15/06/2023|||||0.34200000762939|1
2023-11-28 16:22:35|07906|953924|603718|7.41B|7410000000|11.45|5281736|9.31|28|2023-10-31|15/09/2023|||||11.689999580383|1|2023-08-22|15/06/2023|||||9.5500001907349|1
2023-11-28 16:22:41|07907|100688|600532|371.57M|371570000|0.72|16389744|-96.47|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2023-11-28 16:22:47|07908|100765|600623|14.54B|14540000000|6.82|11128622|7.85|28|2023-10-31|15/09/2023|||||6.3099999427795|1|2023-08-29|15/06/2023|||||6.4000000953674|1
2023-11-28 16:22:52|07909|101172|900909|873.89M|873890000|0.408|156939|-31.93|28|2023-10-31|15/09/2023|||||0.38499999046326|1|2023-08-29|15/06/2023|||||0.41100001335144|1
2023-11-28 16:22:58|07910|994546|603131|5.02B|5020000000|15.67|20940400|26.62|27|2023-10-31|15/09/2023|||||17.719999313354|1|2023-08-29|15/06/2023|||||11.89999961853|1
2023-11-28 16:23:03|07911|1162072|603192|2.8B|2800000000|20.27|748226|1.87|17|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1
2023-11-28 16:23:08|07912|101196|900939|66.43M|66430000|0.369|106559|-36.87|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-11-28 16:23:15|07913|100744|600605|5.07B|5070000000|23.5|3986304|121.95|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2023-11-28 16:23:21|07914|100862|600748|6.95B|6950000000|3.75|19138662|12.54|28|2023-10-28|15/09/2023|||||3.7400000095367|1|2023-08-28|15/06/2023|||||4.4000000953674|1
2023-11-28 16:23:26|07915|100282|600009|90.9B|90900000000|36.63|8524864|-29.36|30|2024-03-25|15/12/2023||-0.67||1900000000|36.630001068115|1|2023-10-31|15/09/2023|0.15|1.02|3050000000|3030000000|37.430000305176|1
2023-11-28 16:23:33|07916|100518|600315|15.89B|15890000000|23.54|3718585|-18.28|30|2024-03-13|15/12/2023||0.3107||1920000000|23.540000915527|1|2023-10-26|15/09/2023|0.14|0.139|1460000000|1470000000|23.680000305176|1
2023-11-28 16:23:39|07917|100804|600676|4.59B|4590000000|4.54|5564273|18.3|25|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1
2023-11-28 16:23:45|07918|100866|600754|34.94B|34940000000|32.72|8733213|-33.6|29|2023-10-31|15/09/2023|0.42|0.45|4160000000|4160000000|32.389999389648|1|2023-08-31|15/06/2023|0.37|0.3867|3880000000|3880000000|38.400001525879|1
2023-11-28 16:23:51|07919|101754|900934|1.55B|1550000000|1.455|173997|-21.52|29|2023-10-31|15/09/2023|0.0576|0.0616|570040000|569650000|1.4479999542236|1|2023-08-31|15/06/2023|0.0507|0.0508|532770000|533300000|1.7300000190735|1
2023-11-28 16:23:58|07920|100779|600650|4.37B|4370000000|9.76|1429837|-3.06|28|2023-10-28|15/09/2023|||||9.4399995803833|1|2023-08-29|15/06/2023|||||9.460000038147|1
2023-11-28 16:24:04|07921|101762|900914|610.33M|610330000|0.462|96927|-31.96|27|2023-10-28|15/09/2023|||||0.45199999213219|1|2023-08-29|15/06/2023|||||0.54100000858307|1
2023-11-28 16:24:10|07922|100753|600616|4.42B|4420000000|6.62|6869135|10.59|28|2023-10-28|15/09/2023|||||6.2800002098083|1|2023-08-31|15/06/2023|||||6.789999961853|1
2023-11-28 16:24:15|07923|101188|900929|173.65M|173650000|1.31|46534|-5.01|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-11-28 16:24:21|07924|100770|600639|12.38B|12380000000|11.01|6132708|-3.66|28|2023-10-31|15/09/2023|||||11.130000114441|1|2023-08-31|15/06/2023|||||13.550000190735|1
2023-11-28 16:24:26|07925|101176|900911|948.44M|948440000|0.842|257566|-5.64|27|2023-10-31|15/09/2023|||||0.88499999046326|1|2023-08-31|15/06/2023|||||0.93099999427795|1
2023-11-28 16:24:32|07926|100936|600838|3.24B|3240000000|8.11|20530382|28.3|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2023-11-28 16:24:38|07927|100490|600272|3.04B|3040000000|12.56|15167677|26.47|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2023-11-28 16:24:43|07928|101757|900943|113.48M|113480000|0.469|205585|-27.87|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2023-11-28 16:24:49|07929|100346|600097|2.52B|2520000000|10.43|2981314|8.75|28|2023-10-28|15/09/2023|||||9.1499996185303|1|2023-08-31|15/06/2023|||||9.920000076294|1
2023-11-28 16:24:55|07930|997893|603960|3.99B|3990000000|15.47|4955013|-21.21|27|2023-10-28|15/09/2023|||||14.39999961853|1|2023-08-30|15/06/2023|||||16.329999923706|1
2023-11-28 16:25:01|07931|994625|603987|4.76B|4760000000|10.83|8876383|-25.59|27|2023-10-28|15/09/2023|||||10.079999923706|1|2023-08-26|15/06/2023|||||10.140000343323|1
2023-11-28 16:25:07|07932|1031322|603232|3.31B|3310000000|14.48|6201825|-10.2|27|2023-10-28|15/09/2023|0.1||||12.920000076294|1|2023-08-26|15/06/2023|0.05||||13.520000457764|1
2023-11-28 16:25:14|07933|994581|603633|4.16B|4160000000|9.96|9041919|-38.43|28|2023-10-26|15/09/2023|0.06|0.06|287000000||9.3500003814697|1|2023-08-29|15/06/2023|0.07||||14.390999603271|0.76923076923077
2023-11-28 16:25:20|07934|994595|603777|4.64B|4640000000|13.86|2476282|-27.97|27|2023-10-27|15/09/2023|||||12.909999847412|1|2023-08-30|15/06/2023|||||14.130000114441|1
2023-11-28 16:25:27|07935|102965|603006|3.08B|3080000000|13.33|2908943|28.94|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2023-11-28 16:25:33|07936|100946|600848|27.25B|27250000000|11.09|4557105|-10.32|28|2023-10-28|15/09/2023|||1230000000||10.720000267029|1|2023-08-29|15/06/2023|||||12.060000419617|1
2023-11-28 16:25:38|07937|101187|900928|3.81B|3810000000|0.607|92140|-34.09|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-11-28 16:25:44|07938|101206|900957|142.04M|142040000|0.408|195657|-32.23|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2023-11-28 16:25:50|07939|948392|603729|1.79B|1790000000|19.5|8760171|37.18|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2023-11-28 16:25:57|07940|100790|600663|43.36B|43360000000|9.01|7005426|-8.94|29|2023-10-28|15/09/2023|||||9.1499996185303|1|2023-07-29|15/06/2023|||||10.949999809265|1
2023-11-28 16:26:03|07941|101190|900932|1.72B|1720000000|0.355|4711038|-55.25|29|2023-10-28|15/09/2023|||||0.39399999380112|1|2023-07-29|15/06/2023|||||0.66500002145767|1
2023-11-28 16:26:09|07942|945172|603899|36.35B|36350000000|39.17|2879788|-15.56|29|2024-03-26|15/12/2023||0.525||7610000000|39.169998168945|1|2023-10-28|15/09/2023|0.53|0.53|5900000000|5900000000|38.090000152588|1
2023-11-28 16:26:23|07943|100309|600073|6.62B|6620000000|7.08|8971488|-5.1|28|2023-10-31|15/09/2023|||||7.1399998664856|1|2023-08-30|15/06/2023|||||7.6399998664856|1
2023-11-28 16:26:29|07944|100922|600822|5.69B|5690000000|11.59|7582393|36.28|25|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1
2023-11-28 16:26:34|07945|101186|900927|211.28M|211280000|0.428|148020|-15.62|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2023-11-28 16:26:39|07946|100935|600835|13.15B|13150000000|12.88|4951443|5.72|28|2023-10-28|15/09/2023|||||12.840000152588|1|2023-08-25|15/06/2023|||6360000000||15.029999732971|1
2023-11-28 16:26:45|07947|101763|900925|991.03M|991030000|0.973|136982|-7.79|28|2023-10-28|15/09/2023|||||0.94900000095367|1|2023-08-25|15/06/2023|||872260000||1.0410000085831|1
2023-11-28 16:26:51|07948|100964|600882|8.72B|8720000000|17.52|4257643|-35.7|28|2023-10-28|15/09/2023|0.01|0.01|1010000000|1010000000|17.170000076294|1|2023-08-29|15/06/2023|0.01|0.1018|1040000000|1040000000|18.549999237061|1
2023-11-28 16:26:56|07949|1010634|603728|30.38B|30380000000|73.56|4634534|143.54|27|2023-10-28|15/09/2023||0.4|610000000||62.849998474121|1|2023-08-26|15/06/2023|0.12|0.12|656000000||54.799999237061|1
2023-11-28 16:27:03|07950|100762|600638|4.03B|4030000000|5.93|6872766|-2.76|25|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1
2023-11-28 16:27:10|07951|100759|600628|4.76B|4760000000|7.38|3669636|6.98|28|2023-10-31|15/09/2023|||||7.1700000762939|1|2023-08-31|15/06/2023|||||7.3099999427795|1
2023-11-28 16:27:16|07952|100933|600833|2.78B|2780000000|12.65|4885266|0.73|25|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1
2023-11-28 16:27:22|07953|100769|600637|26.96B|26960000000|8.02|17353760|21.98|29|2023-10-31|15/09/2023||0.2083||1920000000|7.3099999427795|1|2023-08-30|15/06/2023||0.2181|1840000000|2560000000|8.039999961853|1
2023-11-28 16:27:43|07954|101092|601607|38.99B|38990000000|17.96|12203424|-4.76|30|2024-03-29|15/12/2023||0.515||64420000000|17.959999084473|1|2023-10-27|15/09/2023|0.32|0.405|64920000000|70460000000|17.079999923706|1
2023-11-28 16:27:50|07955|100807|600679|4.70B|4700000000|9.13|5376682|1|25|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1
2023-11-28 16:27:55|07956|101173|900916|147.37M|147370000|0.285|347007|-27.93|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2023-11-28 16:28:00|07957|100501|600284|6.25B|6250000000|6.49|8982727|-9.04|27|2023-10-31|15/09/2023|||||6.7699999809265|1|2023-08-22|15/06/2023|||3850000000||6.6100001335144|1
2023-11-28 16:28:06|07958|1054849|603659|45.85B|45850000000|23.03|10544775|-40.02|29|2024-03-26|15/12/2023||0.4059||5170000000|23.030000686646|1|2023-10-28|15/09/2023|0.16|0.16|3880000000|3880000000|25.639999389648|1
2023-11-28 16:28:12|07959|100786|600662|11.81B|11810000000|5.16|5161505|-1.52|28|2023-10-27|15/09/2023|0.06||4750000000||5.210000038147|1|2023-08-30|15/06/2023|0.07||4570000000||5.8099999427795|1
2023-11-28 16:28:18|07960|996083|603579|2.97B|2970000000|22.04|1568404|7.47|27|2023-10-28|15/09/2023|||408000000||22.579999923706|1|2023-08-08|15/06/2023|||504000000||21.219999313354|1
2023-11-28 16:28:23|07961|953915|603108|12.7B|12700000000|21.81|61087233|105.73|29|2023-10-27|15/09/2023|||2370000000||16.290000915527|1|2023-08-30|15/06/2023|||||13.069999694824|1
2023-11-28 16:28:30|07962|100802|600689|2.31B|2310000000|11.5|8253235|33.53|25|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1
2023-11-28 16:28:36|07963|101182|900922|96.07M|96070000|0.477|125016|-15.45|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2023-11-28 16:28:42|07964|100758|600626|5.05B|5050000000|3.84|6748486|3.52|27|2023-10-28|15/09/2023|||||3.6500000953674|1|2023-08-31|15/06/2023|||||3.5899999141693|1
2023-11-28 16:28:58|07965|100750|600613|4.38B|4380000000|8.5|24727988|-12.28|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2023-11-28 16:29:04|07966|101169|900904|612.83M|612830000|0.778|304285|-0.13|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-11-28 16:29:10|07967|100934|600834|3.95B|3950000000|8.28|2692278|-0.24|28|2023-10-28|15/09/2023|||||8.0100002288818|1|2023-08-18|15/06/2023|||||8.539999961853|1
2023-11-28 16:29:16|07968|942803|600604|9.07B|9070000000|4.84|8132149|-5.06|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2023-11-28 16:29:22|07969|942837|900902|322.21M|322210000|0.173|443421|-35.09|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-11-28 16:29:27|07970|100923|600823|4.72B|4720000000|1.27|53939654|-50.97|29|2023-10-28|15/09/2023||0.01||2610000000|1.2999999523163|1|2023-08-31|15/06/2023||0.01||2090000000|1.4700000286102|1
2023-11-28 16:29:34|07971|1052667|603648|3.62B|3620000000|9.98|4458623|6.28|25|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1
2023-11-28 16:29:40|07972|1056005|603365|3.85B|3850000000|14.99|1598302|14.56|27|2023-10-31|15/09/2023|||||14.489999771118|1|2023-08-29|15/06/2023|||||14.659999847412|1
2023-11-28 16:29:45|07973|100605|600420|13.99B|13990000000|10.5|9992048|10.51|28|2023-10-28|15/09/2023|||||10.279999732971|1|2023-08-29|15/06/2023|||||9.9700002670288|1
2023-11-28 16:29:51|07974|1117911|603121|3.13B|3130000000|9.39|4921402|37.7|20|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1
2023-11-28 16:29:58|07975|100778|600649|10.22B|10220000000|4.07|21891048|3.55|28|2023-10-31|15/09/2023|||||4.0599999427795|1|2023-08-26|15/06/2023|||||4.4299998283386|1
2023-11-28 16:30:03|07976|1054850|603683|2.95B|2950000000|11.44|3258683|24.73|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2023-11-28 16:30:09|07977|1054847|603499|2.1B|2100000000|10.95|2786805|25.36|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-11-28 16:30:15|07978|100757|600620|7.05B|7050000000|10.27|5151608|-6.32|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2023-11-28 16:30:23|07979|996181|603330|3.52B|3520000000|8.21|10620588|-30.39|27|2023-10-28|15/09/2023|-0.06|0.67|390000000|2852000000|8.0600004196167|1|2023-08-31|15/06/2023|-0.01|0.72|274000000|274000000|8.1899995803833|1
2023-11-28 16:30:29|07980|1062259|603895|2.77B|2770000000|26.1|1934475|-7.99|23|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1
2023-11-28 16:30:35|07981|100776|600647|1.00B|1000000000|7.2|1344736|-56.58|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2023-11-28 16:30:41|07982|100944|600846|6.04B|6040000000|9.67|8735905|16.27|26|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1
2023-11-28 16:30:48|07983|994535|603030|1.89B|1890000000|3.11|10482452|11.15|28|2023-10-31|15/09/2023|||||3.4100000858307|1|2023-08-31|15/06/2023|||||3.0299999713898|1
2023-11-28 16:30:54|07984|100920|600820|17.2B|17200000000|5.5|15739729|-1.44|29|2023-10-28|15/09/2023|0.23|0.28|19340000000|75516000000|5.6500000953674|1|2023-08-26|15/06/2023|0.1|0.1|11940000000||5.8800001144409|1
2023-11-28 16:31:00|07985|1024784|603226|2.16B|2160000000|6.16|7105730|15.18|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-11-28 16:31:06|07986|100777|600648|12.16B|12160000000|10.75|3901054|-12.81|26|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1
2023-11-28 16:31:12|07987|101177|900912|750.47M|750470000|0.668|100256|-24.52|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-11-28 16:31:18|07988|100772|600641|16.04B|16040000000|17.31|15569227|-6.81|28|2023-10-30|15/09/2023|||||15.909999847412|1|2023-08-25|15/06/2023|||265000000||15.359999656677|1
2023-11-28 16:31:23|07989|996070|603039|13.17B|13170000000|50.36|1496068|2.08|27|2023-10-28|15/09/2023|||492000000||52.700000762939|1|2023-08-29|15/06/2023|||572000000||58.430000305176|1
2023-11-28 16:31:29|07990|994549|603189|3.92B|3920000000|14.68|4481077|8.82|28|2023-10-25|15/09/2023|||||13.760000228882|1|2023-08-28|15/06/2023|||||12.699999809265|1
2023-11-28 16:31:35|07991|100785|600661|2.39B|2390000000|9.29|2843905|-7.81|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2023-11-28 16:31:39|07992|100925|||||||28|2023-10-27|15/09/2023|||||4.2600002288818|1|2023-08-25|15/06/2023|||||4.5900001525879|1
2023-11-28 16:31:45|07993|100845|600732|30.54B|30540000000|16.55|34127749|-60.94|27|2023-10-31|15/09/2023|0.32|0.42|6370000000|6370000000|20.420000076294|1|2023-08-31|15/06/2023|0.33|0.4214|8500000000|8500000000|22.290000915527|1
2023-11-28 16:31:51|07994|953912|603022|2B|2000000000|10.14|1893290|4.17|25|2023-04-24|15/03/2023|0.05||193500000||8.75|1|2023-04-24|15/12/2022|0.03||246300000||8.75|1
2023-11-28 16:31:56|07995|994547|603159|2.31B|2310000000|16.7|2076894|19.68|26|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1
2023-11-28 16:32:02|07996|100924|600824|4.13B|4130000000|3.92|7172824|12.68|26|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1
2023-11-28 16:32:09|07997|1162070|603681|2.82B|2820000000|14.88|3072744|-34.53|19|2023-10-30|15/09/2023|||||13.420000076294|1|2023-08-29|15/06/2023|||1400000000||12.60000038147|1
2023-11-28 16:32:14|07998|100783|600655|25.15B|25150000000|6.45|12118564|-8.81|30|2024-03-22|15/12/2023||0.34||66549000000|6.4499998092651|1|2023-10-28|15/09/2023|0.00||12100000000|12100000000|7.1300001144409|1
2023-11-28 16:32:20|07999|100985|600895|36.89B|36890000000|23.7|146028249|106.44|29|2023-10-26|15/09/2023|||||22.360000610352|1|2023-08-25|15/06/2023|||||14.35000038147|1
2023-11-28 16:32:27|08000|100531|600320|13.92B|13920000000|3.37|17801401|0.3|28|2023-10-31|15/09/2023|||||3.4700000286102|1|2023-08-29|15/06/2023|||7390000000||3.5999999046326|1
2023-11-28 16:32:38|08001|101199|900947|1.95B|1950000000|0.201|538228|-20.24|27|2023-10-31|15/09/2023|||||0.2039999961853|1|2023-08-29|15/06/2023|||7390000000||0.2339999973774|1
2023-11-28 16:32:44|08002|100441|600210|7.43B|7430000000|4.91|15375785|-6.5|18|2023-10-31|15/09/2023|0.1||2590000000|9608000000|5.3099999427795|1|2023-08-30|15/06/2023|0.12||2500000000||5.0199999809265|1
2023-11-28 16:32:50|08003|101085|601515|7.67B|7670000000|4.13|16607748|-6.94|6|2023-10-31|15/09/2023|0.00||569000000||4.0199999809265|1|2023-08-30|15/06/2023|0.01||635000000||4.1900000572205|1
2023-11-28 16:32:56|08004|100696|600546|36.87B|36870000000|18.25|27199701|16.61|29|2024-03-29|15/12/2023||1|||18.25|1|2023-10-28|15/09/2023||0.95|8220000000|8220000000|16.520000457764|1
2023-11-28 16:34:01|08005|100854|600740|13.3B|13300000000|5.17|16842075|-9.9|6|2023-10-24|15/09/2023||0.24|||4.9400000572205|1|2023-08-22|15/06/2023||0.24|1990000000||5.0300002098083|1
2023-11-28 16:34:08|08006|100754|600617|5.41B|5410000000|4.09|8198942|-9.29|26|2023-04-26|15/03/2023|0.08||5670000000||3.920000076294|1|2023-04-26|15/12/2022|0.07||4520000000||3.920000076294|1
2023-11-28 16:34:16|08007|101178|900913|756.86M|756860000|0.276|196284|-34.76|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-11-28 16:34:22|08008|100498|600281|2.37B|2370000000|4.64|6417374|-4.55|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-11-28 16:34:26|08009|100372|||||||29|2023-10-28|15/09/2023||0.5846|3140000000||9.1599998474121|1|2023-08-29|15/06/2023||0.5615|3450000000|3450000000|8.8000001907349|1
2023-11-28 16:34:31|08010|101108|601699|65.48B|65480000000|21.78|21566749|19.68|30|2024-03-28|15/12/2023||1.01|||21.780000686646|1|2023-10-27|15/09/2023||0.95|11130000000||18.89999961853|1
2023-11-28 16:34:37|08011|100890|600809|284.76B|284760000000|233.99|3953641|-4.69|29|2023-10-27|15/09/2023|2.18|2.18|7730000000|7740000000|242.88000488281|1|2023-08-25|15/06/2023|1.6|1.6|6330000000|6330000000|229.91999816895|1
2023-11-28 16:34:42|08012|100912|600810|8.24B|8240000000|7.92|5148453|-1.01|28|2023-10-12|15/09/2023|||3800000000||7.539999961853|1|2023-08-26|15/06/2023|||||6.6500000953674|1
2023-11-28 16:34:48|08013|100773|600642|28.95B|28950000000|5.89|18301087|-0.34|28|2023-10-31|15/09/2023||0.15|||6.039999961853|1|2023-08-30|15/06/2023||0.17|||6.5300002098083|1
2023-11-28 16:34:56|08014|100587|600392|18.16B|18160000000|10.45|10758881|-27.3|28|2023-10-28|15/09/2023|||||10.380000114441|1|2023-08-30|15/06/2023|||||11.369999885559|1
2023-11-28 16:35:02|08015|100418|600183|40.05B|40050000000|17.13|16289521|12.11|30|2024-03-27|15/12/2023||0.155||4770000000|17.129999160767|1|2023-10-27|15/09/2023|0.14|0.23|4470000000|5070000000|16.270000457764|1
2023-11-28 16:35:08|08016|100747|600609|6.88B|6880000000|5.38|11049398|23.24|25|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1
2023-11-28 16:35:15|08017|100590|600396|3.84B|3840000000|2.62|5792178|-6.45|28|2023-10-27|15/09/2023|||||2.5699999332428|1|2023-08-31|15/06/2023|||||2.5099999904633|1
2023-11-28 16:35:21|08018|994610|603866|13.38B|13380000000|8.49|9118094|-20.98|28|2024-03-20|15/12/2023||0.15||1700000000|8.4899997711182|1|2023-10-24|15/09/2023|0.15|0.15|1860000000|1860000000|7.9099998474121|1
2023-11-28 16:35:28|08019|951038|603808|3.59B|3590000000|10.07|2919218|11.16|28|2023-10-31|15/09/2023||0.12|691500000||11.659999847412|1|2023-08-30|15/06/2023|0.01|0.01|707000000|707000000|12.390000343323|1
2023-11-28 16:35:34|08020|100698|600548|12.57B|12570000000|9.62|2584268|12.82|29|2023-10-27|15/09/2023|0.258||2250000000||9.829999923706|1|2023-08-25|15/06/2023|||||9.5100002288818|1
2023-11-28 16:35:40|08021|101052|601139|19.33B|19330000000|6.75|8779983|-1.47|29|2023-10-27|15/09/2023|0.16|0.12|7970000000|8000000000|6.7699999809265|1|2023-08-29|15/06/2023|0.14|0.11|7650000000|7600000000|7.0799999237061|1
2023-11-28 16:35:48|08022|945935|603118|7.33B|7330000000|9.23|31232766|4.28|28|2023-10-30|15/09/2023|||||10.390000343323|1|2023-08-31|15/06/2023|||2230000000||11.229999542236|1
2023-11-28 16:35:54|08023|994548|603160|32.63B|32630000000|72.67|9389943|44.41|29|2023-10-26|15/09/2023|0.32|0.32|1170000000|1170000000|76.26000213623|1|2023-08-25|15/06/2023|0.01|0.01|1180000000|862360000|51.830001831055|1
2023-11-28 16:36:00|08024|100396|600162|6.08B|6080000000|1.87|27535170|-3.09|26|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1
2023-11-28 16:36:08|08025|1031218|603063|10.57B|10570000000|23.89|4939024|-14.33|27|2023-10-20|15/09/2023|0.3|0.3|1070000000|1070000000|23.5|1|2023-08-03|15/06/2023|0.28||931000000||29.200000762939|1
2023-11-28 16:36:15|08026|100630|600446|11.09B|11090000000|11.96|15385374|11.77|28|2023-10-27|15/09/2023|||||12.239999771118|1|2023-08-29|15/06/2023|||||13.630000114441|1
2023-11-28 16:36:21|08027|996075|603228|18.87B|18870000000|22.79|5483846|9.37|28|2024-03-29|15/12/2023||0.55|||22.790000915527|1|2023-10-31|15/09/2023|0.37|0.37|||20.969999313354|1
2023-11-28 16:36:27|08028|997535|603991|4.06B|4060000000|54.57|2469816|53.65|25|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1
2023-11-28 16:36:32|08029|1031229|603978|2.76B|2760000000|17.1|1004634|-17.88|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2023-11-28 16:36:39|08030|1008681|603050|4.07B|4070000000|18.21|4861679|47.66|27|2023-10-21|15/09/2023|||980000000|980000000|15.859999656677|1|2023-08-05|15/06/2023|||812000000||16.989999771118|1
2023-11-28 16:36:45|08031|100729|600587|12.67B|12670000000|27.18|9180708|1.43|29|2023-10-25|15/09/2023|||2240000000||22.180000305176|1|2023-08-23|15/06/2023|||2630000000|2630000000|26.639999389648|1
2023-11-28 16:36:51|08032|100637|600481|16.56B|16560000000|8.9|16017058|-38.69|28|2023-10-21|15/09/2023|||6660000000||10.10000038147|1|2023-08-21|15/06/2023|||6670000000||10.640000343323|1
2023-11-28 16:36:58|08033|951034|603318|3.65B|3650000000|7.96|9001778|-29.8|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2023-11-28 16:37:04|08034|100940|600839|27.05B|27050000000|5.82|458104543|113.09|29|2023-10-26|15/09/2023|||||6.6999998092651|1|2023-08-21|15/06/2023|||||3.960000038147|1
2023-11-28 16:37:10|08035|100797|600674|62.50B|62500000000|14|9114295|16.9|29|2023-10-21|15/09/2023|0.39|0.3903|471500000|471790000|14.5|1|2023-08-18|15/06/2023|0.2156|0.27|296950000||15.020000457764|1
2023-11-28 16:37:16|08036|101065|601208|11.06B|11060000000|12.26|10593065|0.16|28|2023-10-19|15/09/2023|0.093|0.0932|997000000|998500000|11.689999580383|1|2023-08-18|15/06/2023|0.163|0.1166|970610000|970670000|12.229999542236|1
2023-11-28 16:37:22|08037|101046|601107|6.41B|6410000000|4.28|10939643|11.4|29|2023-10-26|15/09/2023|||||3.9800000190735|1|2023-08-29|15/06/2023|||||4.2699999809265|1
2023-11-28 16:37:27|08038|1162078|603327|9.39B|9390000000|13.84|6512477|26.26|19|2023-10-28|15/09/2023|0.12||553000000||12.439999580383|1|2023-08-26|15/06/2023|0.11||450000000||11.210000038147|1
2023-11-28 16:37:33|08039|100806|600678|1.99B|1990000000|5.73|4208307|-1.4|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2023-11-28 16:37:39|08040|101156|603077|20.59B|20590000000|2.35|45531577|-24.84|28|2023-10-21|15/09/2023|||2340000000||2.3199999332428|1|2023-08-30|15/06/2023|||1700000000||2.460000038147|1
2023-11-28 16:37:45|08041|1024789|603679|2.71B|2710000000|16.5|10090879|28.74|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-11-28 16:37:51|08042|100383|600137|1.86B|1860000000|19.38|1989058|25.08|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2023-11-28 16:37:57|08043|100642|600466|1.21B|1210000000|0.4|214619461|-71.22|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2023-11-28 16:38:02|08044|100353|600101|3.62B|3620000000|8.66|4352516|-11|26|2023-04-26|15/03/2023|0.14||651600000||8.3999996185303|1|2023-03-31|15/12/2022|0.03||665300000||8.4499998092651|1
2023-11-28 16:38:08|08045|100306|600039|67.46B|67460000000|7.74|34424881|-33.51|29|2023-10-31|15/09/2023|0.24||23040000000||7.8099999427795|1|2023-08-31|15/06/2023|0.21||35600000000||8.9700002670288|1
2023-11-28 16:38:13|08046|101159|603333|3.1B|3100000000|5.03|6353953|-12.46|27|2023-10-20|15/09/2023|||||4.6100001335144|1|2023-07-29|15/06/2023|||||4.9899997711182|1
2023-11-28 16:38:20|08047|100887|600779|28.25B|28250000000|58.15|4163212|-6.11|28|2023-10-31|15/09/2023|1.68|1.63|2060000000|2060000000|59.5|1|2023-07-29|15/06/2023|0.09|0.09|673000000|672610000|68.800003051758|1
2023-11-28 16:38:26|08048|1162050|603317|15.23B|15230000000|14.59|4507627|-25.77|20|2024-03-28|15/12/2023||0.11||926210000|14.590000152588|1|2023-10-28|15/09/2023|0.11|0.1067|808000000|808210000|14.020000457764|1
2023-11-28 16:38:31|08049|100819|600702|33.96B|33960000000|102.08|6210597|-20.94|28|2023-10-26|15/09/2023|1.13|1.31|1720000000|1720000000|110.59999847412|1|2023-08-19|15/06/2023|1.05|1.24|1510000000|1510000000|135.38999938965|1
2023-11-28 16:38:37|08050|100385|600139|489.8M|489800000|0.74|39185806|-61.66|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2023-11-28 16:38:44|08051|100667|600505|2.9B|2900000000|8.07|2698722|-4.56|27|2023-10-28|15/09/2023|||||7.6700000762939|1|2023-08-09|15/06/2023|||||8.3800001144409|1
2023-11-28 16:38:50|08052|945936|603969|4.89B|4890000000|5.91|20059313|9.07|29|2023-10-31|15/09/2023|||||5.4899997711182|1|2023-08-22|15/06/2023|||||4.7399997711182|1
2023-11-28 16:38:56|08053|1056015|603970|4.45B|4450000000|17.16|1360868|-42.29|27|2023-10-28|15/09/2023|||||15.979999542236|1|2023-08-26|15/06/2023|||||16.89999961853|1
2023-11-28 16:39:02|08054|100624|600459|11.09B|11090000000|14.62|4390383|-8.11|28|2023-10-27|15/09/2023|||12570000000|12570000000|14.359999656677|1|2023-08-25|15/06/2023|||12430000000||14.10000038147|1
2023-11-28 16:39:09|08055|100658|600500|16.97B|16970000000|4.74|11365833|-33.75|29|2023-10-28|15/09/2023||0.12|||4.960000038147|1|2023-08-31|15/06/2023|-0.05|0.1|14260000000||5.1700000762939|1
2023-11-28 16:39:15|08056|100360|600109|35.2B|35200000000|9.46|36971757|9|30|2024-03-28|15/12/2023||0.14||2000000000|9.460000038147|1|2023-10-31|15/09/2023|0.1|0.11|1700000000|1920000000|9.0100002288818|1
2023-11-28 16:39:21|08057|942827|603126|4.24B|4240000000|7|4669343|-12.26|26|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1|2023-04-11|15/12/2022|0.05||1130000000||8.670000076294|1
2023-11-28 16:39:28|08058|100998|600970|25.05B|25050000000|9.46|13653498|0|29|2024-03-20|15/12/2023||0.32|||9.460000038147|1|2023-10-26|15/09/2023|0.24|0.24|10960000000|10960000000|10.029999732971|1
2023-11-28 16:39:35|08059|100544|600335|12.67B|12670000000|9.32|30491759|8.73|27|2023-10-27|15/09/2023|||||7.4000000953674|1|2023-08-25|15/06/2023|||||7.5700001716614|1
2023-11-28 16:39:41|08060|100629|600444|2.07B|2070000000|14.45|2085536|-0.84|25|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1
2023-11-28 16:39:47|08061|100963|600871|8.79B|8790000000|1.88|49518719|-5.03|29|2023-10-27|15/09/2023|0.006||||1.9400000572205|1|2023-08-29|15/06/2023|||||2.170000076294|1
2023-11-28 16:39:53|08062|20144|600688|19.55B|19550000000|2.96|20269314|-9.29|30|2024-03-20|15/12/2023||0.0601||21010000000|2.960000038147|1|2023-10-25|15/09/2023|0.025|0.1035|24920000000|24390000000|2.8699998855591|1
2023-11-28 16:39:59|08063|1162082|603927|18.92B|18920000000|31.87|3662063|5.95|19|2023-10-27|15/09/2023|||1290000000||31.090000152588|1|2023-08-25|15/06/2023|||||32.319999694824|1
2023-11-28 16:40:05|08064|1122728|601598|28.53B|28530000000|4.5|26740128|15.23|28|2023-10-26|15/09/2023|0.1349|0.13|24940000000|23942000000|4.710000038147|1|2023-08-25|15/06/2023||0.48||108817000000|5.1399998664856|1
2023-11-28 16:40:12|08065|994593|603737|29.37B|29370000000|55.34|2414820|-52.96|28|2023-10-13|15/09/2023|0.46|0.4674|3670000000|3680000000|64.199996948242|1|2023-07-31|15/06/2023|0.54|0.59|3680000000|3680000000|78.879997253418|1
2023-11-28 16:40:18|08066|1073385|600929|10.67B|10670000000|6.49|7567190|-30.34|27|2023-10-26|15/09/2023|||||6.25|1|2023-08-18|15/06/2023|||||7.4699997901917|1
2023-11-28 16:40:39|08067|1056014|603916|5B|5000000000|12.02|2816299|-30.12|28|2023-10-27|15/09/2023|||918000000||11.279999732971|1|2023-08-26|15/06/2023|0.13||995000000||12.159999847412|1
2023-11-28 16:40:45|08068|101164|603366|4.73B|4730000000|6.06|9461264|-11.95|28|2023-10-27|15/09/2023|||||5.5900001525879|1|2023-08-16|15/06/2023|||||6.1199998855591|1
2023-11-28 16:40:52|08069|101088|601555|38.86B|38860000000|7.75|63480446|13.45|29|2023-10-31|15/09/2023|0.07||2700000000|3260000000|8.0100002288818|1|2023-08-19|15/06/2023|0.16||3080000000|3080000000|8.8999996185303|1
2023-11-28 16:40:58|08070|994524|601900|13.48B|13480000000|15.06|20703288|91.72|28|2023-10-27|15/09/2023|0.3|0.3|2390000000|2390000000|14.199999809265|1|2023-08-30|15/06/2023|0.21|1.01|1860000000|2080000000|19.049999237061|1
2023-11-28 16:41:04|08071|100569|600369|27.44B|27440000000|4.15|46702655|4.56|29|2023-10-31|15/09/2023|||||4.0999999046326|1|2023-08-26|15/06/2023|||||4.3499999046326|1
2023-11-28 16:41:12|08072|100508|600292|4.89B|4890000000|6.26|11768171|-0.49|28|2023-10-27|15/09/2023|||||6.0199999809265|1|2023-08-30|15/06/2023|||||7.2699999809265|1
2023-11-28 16:41:18|08073|945166|601021|52.98B|52980000000|53.35|3262017|9.6|29|2023-10-31|15/09/2023|1.88|1.11|6070000000|5430000000|52.900001525879|1|2023-08-31|15/06/2023|0.49|0.4917|4170000000|4170000000|57.119998931885|1
2023-11-28 16:41:24|08074|100959|600866|8.64B|8640000000|5.22|6138169|-19.07|28|2023-10-31|15/09/2023|||||5.0999999046326|1|2023-08-29|15/06/2023|||||5.25|1
2023-11-28 16:41:30|08075|1162037|603290|31.34B|31340000000|187|2048070|-45.76|18|2023-10-28|15/09/2023|1.34|1.36|931000000|931000000|161.13000488281|1|2023-08-30|15/06/2023|1.31|1.32|908000000|907980000|200.17999267578|1
2023-11-28 16:41:36|08076|100379|600131|18.54B|18540000000|15.42|8626871|-8.81|28|2023-10-28|15/09/2023|0.08||1110000000|7615000000|13.859999656677|1|2023-08-24|15/06/2023|0.15||1500000000|1500000000|15.180000305176|1
2023-11-28 16:41:42|08077|100675|600517|27.96B|27960000000|4.88|11997742|-6.2|29|2023-10-26|15/09/2023|||||4.789999961853|1|2023-08-30|15/06/2023|||||5.2600002288818|1
2023-11-28 16:41:48|08078|994577|603585|2.66B|2660000000|14.95|810123|-22.52|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2023-11-28 16:41:55|08079|100827|600710|9.62B|9620000000|7.38|8015797|18.72|27|2023-10-26|15/09/2023|0.28|0.27|31580000000||7.2199997901917|1|2023-08-18|15/06/2023|0.2|0.2|33500000000||8.1000003814697|1
2023-11-28 16:42:02|08080|100328|600077|516.98M|516980000|0.41|14777732|-86.38|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2023-11-28 16:42:09|08081|100930|600830|3.1B|3100000000|6.83|8571394|15.57|28|2023-10-31|15/09/2023|||||6.2699999809265|1|2023-08-31|15/06/2023|||||6.5199999809265|1
2023-11-28 16:42:14|08082|1031222|603612|9.29B|9290000000|17.16|5979532|-42.63|27|2023-10-27|15/09/2023|||3800000000||16.579999923706|1|2023-08-31|15/06/2023|-0.251||3910000000|3910000000|16.719999313354|1
2023-11-28 16:42:21|08083|100716|600571|4.71B|4710000000|10.14|8287011|-2.88|28|2023-10-31|15/09/2023|||||9.4499998092651|1|2023-08-31|15/06/2023|||||10.090000152588|1
2023-11-28 16:42:27|08084|1057310|603890|4.49B|4490000000|11.04|20876927|0.19|25|2023-04-27|15/03/2023|-0.07||694600000||8.5|1|2023-04-27|15/12/2022|-0.1||799400000||8.5|1
2023-11-28 16:42:33|08085|994600|603800|5.87B|5870000000|28.73|1796491|-8.74|28|2023-10-31|15/09/2023|||460500000||29|1|2023-08-16|15/06/2023|||670000000|670000000|32.25|1
2023-11-28 16:42:40|08086|1024790|603380|3.86B|3860000000|24.66|3116175|-17.53|27|2023-10-31|15/09/2023|||509000000||23.760000228882|1|2023-08-30|15/06/2023|||||22.409999847412|1
2023-11-28 16:42:46|08087|1141906|688022|4.09B|4090000000|24.48|2881985|-57.64|23|2023-10-31|15/09/2023|||||24.209999084473|1|2023-08-01|15/06/2023|||531000000|530000000|32.569999694824|1
2023-11-28 16:42:51|08088|1141890|688001|14.2B|14200000000|32.99|1600976|9.95|21|2023-10-31|15/09/2023||0.4|||30.89999961853|1|2023-08-31|15/06/2023|0.3|0.3|||32.599998474121|1
2023-11-28 16:42:58|08089|1052658|603183|2.4B|2400000000|4.82|6855771|-3.42|27|2023-10-28|15/09/2023|||||4.710000038147|1|2023-08-18|15/06/2023|||170000000||5.0999999046326|1
2023-11-28 16:43:05|08090|1054854|603922|3.36B|3360000000|26.48|1029798|1.04|23|2022-10-25|15/09/2022|-0.02||136300000||26.430000305176|1|2022-08-29|15/06/2022|-0.09||109900000||26.079999923706|1
2023-11-28 16:43:14|08091|994584|603660|3.31B|3310000000|6.74|7068388|16.2|27|2023-10-28|15/09/2023|||||6.2399997711182|1|2023-08-23|15/06/2023|||||6.3099999427795|1
2023-11-28 16:43:20|08092|994605|603828|2.23B|2230000000|3.78|9510180|9.68|28|2023-10-31|15/09/2023|||||3.5999999046326|1|2023-08-30|15/06/2023|||||3.8499999046326|1
2023-11-28 16:43:25|08093|1118183|603332|2.25B|2250000000|10.48|4915055|-10.79|20|2023-04-24|15/03/2023|-0.08||195800000||10.239999771118|1|2023-04-24|15/12/2022|-0.05||261300000||10.239999771118|1
2023-11-28 16:43:32|08094|994626|603990|4.26B|4260000000|13.99|5816180|-34.85|27|2023-10-28|15/09/2023|||||13.199999809265|1|2023-08-18|15/06/2023|||||15.079999923706|1
2023-11-28 16:43:38|08095|100849|600736|5.63B|5630000000|4.9|14287463|1.02|27|2023-10-28|15/09/2023|||||4.7699999809265|1|2023-08-30|15/06/2023|||||5.3600001335144|1
2023-11-28 16:43:43|08096|1057305|603283|15.78B|15780000000|77.4|4858254|112.77|27|2023-10-31|15/09/2023|||1200000000||50.599998474121|1|2023-08-18|15/06/2023|||689000000||41.950000762939|1
2023-11-28 16:43:49|08097|1141892|688003|7.61B|7610000000|39.31|1343282|26.2|21|2023-10-31|15/09/2023|||365000000|365000000|34.459999084473|1|2023-08-26|15/06/2023|0.19||331000000|331000000|36.380001068115|1
2023-11-28 16:43:54|08098|994620|603928|2.57B|2570000000|13.09|1446257|11.83|23|2022-10-27|15/09/2022|0.13||415800000||11.310000419617|1|2022-08-25|15/06/2022|0.12||441700000||13.220000267029|1
2023-11-28 16:44:01|08099|100402|600169|8.15B|8150000000|2.4|12749183|-2.85|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2023-11-28 16:44:07|08100|100792|600665|3.47B|3470000000|4.05|10967201|3.34|28|2023-10-28|15/09/2023|||5210000000||3.8599998950958|1|2023-08-26|15/06/2023|||||4.3000001907349|1
2023-11-28 16:44:13|08101|101006|601000|20.98B|20980000000|3.56|40881865|28.26|28|2023-10-28|15/09/2023|||||3.6300001144409|1|2023-08-30|15/06/2023|||||3.8699998855591|1
2023-11-28 16:44:19|08102|100600|600409|11.77B|11770000000|5.66|16834276|-12.04|29|2023-10-27|15/09/2023|0.09||5400000000||5.5199999809265|1|2023-08-26|15/06/2023|0.12||5560000000|5560000000|5.8699998855591|1
2023-11-28 16:44:26|08103|1024794|603938|6.6B|6600000000|17.51|1952849|-41.27|27|2023-10-27|15/09/2023|||||16.170000076294|1|2023-08-15|15/06/2023|||||20.459999084473|1
2023-11-28 16:44:33|08104|998088|603133|1.55B|1550000000|7.35|1332727|-38.94|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2023-11-28 16:44:39|08105|100689|600535|22.57B|22570000000|15.34|11744628|29.04|30|2024-03-26|15/12/2023||0.3|||15.340000152588|1|2023-10-28|15/09/2023|0.23|0.23|2180000000||14.430000305176|1
2023-11-28 16:44:44|08106|100343|600089|69.27B|69270000000|14.08|27530735|-35.98|29|2023-10-28|15/09/2023|||||14.109999656677|1|2023-08-16|15/06/2023|0.54||23530000000||15.89999961853|1
2023-11-28 16:44:50|08107|100540|600330|10.78B|10780000000|8.82|15690689|-22.03|28|2023-10-28|15/09/2023|||900000000|900000000|8.6099996566772|1|2023-08-18|15/06/2023|||||10.060000419617|1
2023-11-28 16:44:56|08108|1054844|603289|2.95B|2950000000|10.22|2775081|-0.1|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2023-11-28 16:45:02|08109|100733|600590|5.72B|5720000000|6.74|8259502|4.33|28|2023-10-28|15/09/2023|||||6.7800002098083|1|2023-08-31|15/06/2023|||||6.4299998283386|1
2023-11-28 16:45:07|08110|100664|600512|4.19B|4190000000|2.65|15123462|-6.76|26|2023-10-28|15/09/2023|||800000000||2.5599999427795|1|2023-04-28|15/03/2023|0.08||817300000||2.710000038147|1
2023-11-28 16:45:13|08111|994617|603900|2.29B|2290000000|6.7|3079829|1.68|27|2023-10-28|15/09/2023|||||6.3099999427795|1|2023-08-18|15/06/2023|||||6.7399997711182|1
2023-11-28 16:45:20|08112|951037|603789|2.31B|2310000000|9.03|2142578|-10.4|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2023-11-28 16:45:27|08113|1008996|603096|3.12B|3120000000|19.56|2407466|4.4|27|2023-10-28|15/09/2023|||217000000|260000000|17.309999465942|1|2023-08-11|15/06/2023|||235000000||19.430000305176|1
2023-11-28 16:45:32|08114|1162099|605168|9.83B|9830000000|64.86|2196596|-14.91|18|2023-10-30|15/09/2023||0.9793|1690000000|1690000000|57.259998321533|1|2023-08-15|15/06/2023||1.43|1260000000|1260000000|77.459999084473|1
2023-11-28 16:45:38|08115|100724|600582|21.44B|21440000000|5.2|20737517|-5.85|29|2024-03-29|15/12/2023||0.11|||5.1999998092651|1|2023-10-26|15/09/2023||0.14|||4.960000038147|1
2023-11-28 16:45:44|08116|100903|600800|4.48B|4480000000|3.88|5261684|-2.58|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2023-11-28 16:45:50|08117|1162034|601162|27.82B|27820000000|3.21|190882801|7|17|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1
2023-11-28 16:45:57|08118|1072213|603712|22.56B|22560000000|30.27|4975378|-18.77|27|2023-10-28|15/09/2023|||885000000|885000000|24.920000076294|1|2023-08-29|15/06/2023|0.237||908000000|908000000|25|1
2023-11-28 16:46:03|08119|100633|600468|6.48B|6480000000|5.98|36771793|41.29|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2023-11-28 16:46:10|08120|100968|600874|3.95B|3950000000|5.71|7649924|-10.95|29|2023-10-25|15/09/2023|||||5.5999999046326|1|2023-08-25|15/06/2023|||||5.9299998283386|1
2023-11-28 16:46:18|08121|100333|600082|2.27B|2270000000|3.52|8874434|-4.61|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2023-11-28 16:46:24|08122|100832|600717|12.30B|12300000000|4.26|13397406|1.91|28|2023-10-27|15/09/2023|||||4.2399997711182|1|2023-08-25|15/06/2023|||||4.4400000572205|1
2023-11-28 16:46:31|08123|100533|600322|2.71B|2710000000|2.41|92188283|-1.21|29|2023-10-28|15/09/2023|||||2.25|1|2023-08-31|15/06/2023|||||3.6199998855591|1
2023-11-28 16:46:36|08124|101195|900938|498.69M|498690000|0.174|463955|-21.43|17|2023-10-31|15/09/2023|||||0.18099999427795|1|2023-08-19|15/06/2023|||||0.18400000035763|1
2023-11-28 16:46:42|08125|100649|600488|5.83B|5830000000|5.32|9339724|15.62|28|2023-10-28|15/09/2023|||||5.0999999046326|1|2023-08-30|15/06/2023|||||5|1
2023-11-28 16:46:49|08126|100539|600329|11.46B|11460000000|35.44|6916607|2.82|29|2023-10-31|15/09/2023|||1710000000||32.450000762939|1|2023-08-14|15/06/2023|||1930000000||39.049999237061|1
2023-11-28 16:46:59|08127|999087|603717|2.16B|2160000000|7.48|5609585|-1.98|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-11-28 16:47:06|08128|994510|601020|7.22B|7220000000|9.08|14446117|-26.87|26|2023-04-26|15/03/2023|0.03||153100000||0.0065892238871508|2023-06-16|2023-04-26|15/12/2022|0.02||11860000||0.0065892238871508|2023-06-16
2023-11-28 16:47:11|08129|100442|600211|12.94B|12940000000|52.21|3048001|34.71|28|2023-10-27|15/09/2023|||||46.490001678467|1|2023-08-25|15/06/2023|||||48.270000457764|1
2023-11-28 16:47:17|08130|100547|600338|11.42B|11420000000|12.51|15361902|-43.67|27|2023-10-28|15/09/2023|||||14.430000305176|1|2023-08-18|15/06/2023|||||16.569999694824|1
2023-11-28 16:47:23|08131|100536|600326|6.67B|6670000000|5.6|59708220|14.76|26|2023-04-28|15/03/2023|-0.09||531900000||6.6700000762939|1|2023-04-18|15/12/2022|-0.31||1060000000||7.1700000762939|1
2023-11-28 16:47:30|08132|100863|600749|2.64B|2640000000|11.97|3177523|12.37|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2023-11-28 16:47:37|08133|100881|600773|9.2B|9200000000|11.21|5983235|-44.67|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2023-11-28 16:47:43|08134|1031223|603676|4.8B|4800000000|11.2|3194584|-28.31|25|2023-10-25|15/09/2023|||||10.029999732971|1|2023-08-23|15/06/2023|||||10.409999847412|1
2023-11-28 16:47:49|08135|100701|600551|5.53B|5530000000|11.4|3465125|3.91|27|2023-10-28|15/09/2023|||||11.020000457764|1|2023-08-25|15/06/2023|||||11.210000038147|1
2023-11-28 16:47:55|08136|100960|600867|24.14B|24140000000|12.18|24148757|31.28|29|2023-10-31|15/09/2023|0.14|0.12|725000000|725090000|10.930000305176|1|2023-08-22|15/06/2023|0.12|0.12|700980000|700960000|9.8699998855591|1
2023-11-28 16:48:02|08137|100565|600365|1.71B|1710000000|3.99|13406083|-10.45|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2023-11-28 16:48:08|08138|101067|601233|32.65B|32650000000|13.8|13539527|-3.1|29|2024-03-13|15/12/2023||0.3584||20330000000|13.800000190735|1|2023-10-28|15/09/2023|0.33|0.33|24850000000|24850000000|14.010000228882|1
2023-11-28 16:48:14|08139|100720|600577|8.77B|8770000000|4.26|24053620|-7.66|28|2024-03-19|15/12/2023||0.07|||4.2600002288818|1|2023-10-24|15/09/2023|0.06|0.06|||3.8599998950958|1
2023-11-28 16:48:20|08140|100617|600438|115.12B|115120000000|25.61|24600916|-40.39|28|2023-10-26|15/09/2023|0.67|0.6411|37350000000|37350000000|28.959999084473|1|2023-08-22|15/06/2023|1.04|0.9975|40820000000|40820000000|31.659999847412|1
2023-11-28 16:48:25|08141|100873|600763|26.6B|26600000000|83.56|2949195|-33.25|29|2023-10-25|15/09/2023|0.65|0.65|822000000|822050000|80.610000610352|1|2023-08-25|15/06/2023|0.42|0.4842|688000000|688050000|106.05999755859|1
2023-11-28 16:48:32|08142|102961|600780|12.99B|12990000000|11.34|6651301|64.44|28|2023-10-28|15/09/2023|||||9.2200002670288|1|2023-08-30|15/06/2023|||||8.9099998474121|1
2023-11-28 16:48:37|08143|994580|603608|2.05B|2050000000|5.07|8791833|17.65|28|2023-10-28|15/09/2023|||||4.5799999237061|1|2023-08-30|15/06/2023|||||4.8099999427795|1
2023-11-28 16:48:59|08144|1141901|688015|3.56B|3560000000|19.43|824015|-16.72|22|2023-10-28|15/09/2023|0.07||443000000||17.799999237061|1|2023-08-30|15/06/2023|0.11||459000000||16.620000839233|1
2023-11-28 16:49:05|08145|994514|601163|12.14B|12140000000|15.19|5463927|18.1|28|2023-10-27|15/09/2023|||2680000000||15.010000228882|1|2023-08-30|15/06/2023|||2740000000||15.85000038147|1
2023-11-28 16:49:11|08146|100702|600552|12.47B|12470000000|13.1|16407034|26.44|28|2023-10-31|15/09/2023|||1640000000|1640000000|11.710000038147|1|2023-08-29|15/06/2023|0.05||1470000000|1470000000|9.6000003814697|1
2023-11-28 16:49:18|08147|100363|600100|27.2B|27200000000|8.15|128820879|76.52|28|2023-10-28|15/09/2023|||||8.4899997711182|1|2023-08-31|15/06/2023|||||7.1500000953674|1
2023-11-28 16:49:25|08148|100730|600600|64.27B|64270000000|75.27|4112152|-19.1|30|2024-03-26|15/12/2023||-0.6362||3620000000|75.269996643066|1|2023-10-27|15/09/2023|1.09|1.19|9390000000|9680000000|81.900001525879|1
2023-11-28 16:49:33|08149|1043309|603721|3.07B|3070000000|26.02|7633681|62.32|27|2023-10-28|15/09/2023|||||16.10000038147|1|2023-08-26|15/06/2023|||||17.319999694824|1
2023-11-28 16:49:39|08150|994579|603600|3.26B|3260000000|10.07|2553340|-7.29|28|2023-10-28|15/09/2023|||964000000|964000000|9.6000003814697|1|2023-08-30|15/06/2023|||840000000|840000000|9.8199996948242|1
2023-11-28 16:49:46|08151|101059|601231|32.1B|32100000000|14.86|5985598|-16.81|30|2024-03-26|15/12/2023||0.2972||17910000000|14.859999656677|1|2023-10-26|15/09/2023|0.28|0.2833|16190000000|16190000000|13.369999885559|1
2023-11-28 16:49:52|08152|100514|600300|5.19B|5190000000|3.22|15284790|-1.53|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2023-11-28 16:49:59|08153|100274|600645|9.58B|9580000000|20.8|6665225|10.65|27|2023-10-28|15/09/2023|||||18.790000915527|1|2023-08-25|15/06/2023|||||16.909999847412|1
2023-11-28 16:50:15|08154|100416|600152|4.19B|4190000000|8.05|15211156|-45.27|25|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1
2023-11-28 16:50:21|08155|100954|600859|19.93B|19930000000|17.75|9839319|-22.27|29|2024-03-25|15/12/2023||0.2064||2890000000|17.75|1|2023-10-28|15/09/2023|0.11|0.11|2890000000|2890000000|18.25|1
2023-11-28 16:50:38|08156|100522|600309|254.88B|254880000000|80.8|8462711|-7.65|30|2024-03-12|15/12/2023||1.48||46760000000|80.800003051758|1|2023-10-14|15/09/2023|1.32|1.4|44930000000|44920000000|87.080001831055|1
2023-11-28 16:50:44|08157|100313|600063|9.95B|9950000000|4.61|12626560|-29.58|28|2023-10-19|15/09/2023|||2140000000|2140000000|4.9000000953674|1|2023-08-12|15/06/2023|||2350000000|2350000000|5.2699999809265|1
2023-11-28 16:50:51|08158|100571|600371|3.36B|3360000000|11.48|2060574|-4.55|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2023-11-28 16:50:57|08159|1031315|603855|6.42B|6420000000|19.61|2808351|-18.7|27|2023-10-27|15/09/2023|0.31||730000000|730000000|17.75|1|2023-08-25|15/06/2023|0.32||707000000||22.780000686646|1
2023-11-28 16:51:03|08160|945937|603309|4.57B|4570000000|15.46|6917361|-21.71|28|2023-10-20|15/09/2023|||||12.189999580383|1|2023-08-09|15/06/2023|||290000000||13.140000343323|1
2023-11-28 16:51:10|08161|101030|601010|4.59B|4590000000|2.56|14999008|-4.51|28|2023-10-31|15/09/2023|||||2.4300000667572|1|2023-08-29|15/06/2023|||||2.6300001144409|1
2023-11-28 16:51:15|08162|102957|600520|6.57B|6570000000|37.33|35537039|204.78|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2023-11-28 16:51:22|08163|1008995|601168|30.34B|30340000000|12.87|23607313|17|27|2023-10-21|15/09/2023|||9550000000||12.520000457764|1|2023-07-29|15/06/2023|||||11.909999847412|1
2023-11-28 16:51:28|08164|945167|601069|11.69B|11690000000|12.64|6998866|-1.09|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2023-11-28 16:51:34|08165|1141912|688122|33.73B|33730000000|52.73|4544078|-48.45|23|2023-10-31|15/09/2023|||976000000|976000000|46.819999694824|1|2023-08-19|15/06/2023|||1190000000|1190000000|47.830001831055|1
2023-11-28 16:51:40|08166|1081731|603773|6.32B|6320000000|36.57|6035398|115.81|23|2022-10-28|15/09/2022|-0.16||326500000||14.789999961853|1|2022-08-16|15/06/2022|-0.05||389400000||17.340000152588|1
2023-11-28 16:51:46|08167|101011|600983|6.78B|6780000000|8.97|1843697|25.21|28|2023-10-31|15/09/2023|||||8.0699996948242|1|2023-08-31|15/06/2023|||||8.3199996948242|1
2023-11-28 16:51:52|08168|1009371|603501|127.46B|127460000000|104.38|9039909|32.53|27|2023-10-28|15/09/2023|0.18|0.1806|6220000000|6220000000|102.5|1|2023-08-15|15/06/2023|-0.04|-0.044|4520000000|4520000000|100|1
2023-11-28 16:51:58|08169|100859|600745|60.28B|60280000000|49.72|16427002|-12.34|28|2023-10-26|15/09/2023|0.68|0.6783|15210000000|15210000000|43.689998626709|1|2023-08-26|15/06/2023|0.64|0.64|14780000000|14780000000|41.099998474121|1
2023-11-28 16:52:04|08170|102952|600157|32.22B|32220000000|1.45|229374450|-12.27|28|2023-10-26|15/09/2023|||8000000000||1.3700000047684|1|2023-08-15|15/06/2023|||||1.4900000095367|1
2023-11-28 16:52:11|08171|100722|600580|15.39B|15390000000|12.02|15709543|-12.99|28|2023-10-31|15/09/2023|0.24||4500000000||11.609999656677|1|2023-08-31|15/06/2023|0.26||4080000000||12.079999923706|1
2023-11-28 16:52:18|08172|100406|600173|3.71B|3710000000|5.14|13870011|-6.19|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2023-11-28 16:52:23|08173|1162084|603956|4.03B|4030000000|8.11|9345997|-2.44|19|2023-10-28|15/09/2023|||||7.7699999809265|1|2023-08-26|15/06/2023|||||8.0299997329712|1
2023-11-28 16:52:29|08174|100821|600704|23.99B|23990000000|4.62|26561176|3.79|28|2023-10-24|15/09/2023|||||4.3800001144409|1|2023-08-29|15/06/2023|||||4.8099999427795|1
2023-11-28 16:52:35|08175|102951|600136|1.41B|1410000000|2.4|8229992|22.96|27|2023-10-28|15/09/2023|||||2.4000000953674|1|2023-08-31|15/06/2023|||||2.960000038147|1
2023-11-28 16:52:41|08176|100381|600133|8.45B|8450000000|8.99|47321417|60.28|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2023-11-28 16:52:54|08177|100882|600774|2.93B|2930000000|10.37|3275049|-15|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2023-11-28 16:53:01|08178|100401|600168|4.36B|4360000000|6.18|5192031|-1.13|27|2023-10-27|15/09/2023|||||6.4499998092651|1|2023-08-26|15/06/2023|||||6.5300002098083|1
2023-11-28 16:53:07|08179|994590|603716|2.29B|2290000000|12.12|16553788|-4.1|27|2023-10-27|15/09/2023|||||10.539999961853|1|2023-08-19|15/06/2023|||||12.60000038147|1
2023-11-28 16:53:13|08180|100879|600769|3.42B|3420000000|9.14|7513368|6.31|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2023-11-28 16:53:19|08181|100551|600345|4.13B|4130000000|20.96|2898508|24.61|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2023-11-28 16:53:25|08182|1054851|603722|4.05B|4050000000|47|921154|-1.62|27|2023-10-28|15/09/2023|||134000000||45.950000762939|1|2023-08-31|15/06/2023|||||45.700000762939|1
2023-11-28 16:53:31|08183|1076610|603259|254.64B|254640000000|84.24|17593698|1.45|27|2024-03-20|15/12/2023||0.7173||11700000000|84.23999786377|1|2023-10-30|15/09/2023|0.94|0.9042|10670000000|11180000000|88.720001220703|1
2023-11-28 16:53:36|08184|100537|600327|5.15B|5150000000|5.94|17376439|26.11|28|2023-10-24|15/09/2023|||||4.6599998474121|1|2023-08-23|15/06/2023|||||4.539999961853|1
2023-11-28 16:53:42|08185|994543|603090|2.21B|2210000000|22.11|1616326|-21.95|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2023-11-28 16:53:48|08186|100645|600475|9.76B|9760000000|10.52|5442531|1.28|28|2023-10-28|15/09/2023|||2710000000||9.6999998092651|1|2023-08-29|15/06/2023|||2790000000||10.239999771118|1
2023-11-28 16:53:53|08187|994530|603016|3.05B|3050000000|20.62|715390|3.47|27|2023-10-27|15/09/2023|||||19.969999313354|1|2023-08-26|15/06/2023|||||19.299999237061|1
2023-11-28 16:53:59|08188|994502|600908|10.69B|10690000000|4.99|14111074|-5.51|27|2023-10-31|15/09/2023|||||5.1999998092651|1|2023-08-29|15/06/2023|||||5.5999999046326|1
2023-11-28 16:54:05|08189|1116315|603185|20.13B|20130000000|34.34|4340696|-70.73|24|2023-10-28|15/09/2023|0.43|0.43|||36.680000305176|1|2023-08-30|15/06/2023|0.48|1.78|||42.299999237061|1
2023-11-28 16:54:10|08190|100794|600667|16.26B|16260000000|7.71|61899255|36.4|26|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1
2023-11-28 16:54:17|08191|994566|603416|5.47B|5470000000|39.81|1890441|-12.58|28|2023-10-27|15/09/2023|0.36||363000000|363000000|38.110000610352|1|2023-08-23|15/06/2023|0.45||390000000||35.400001525879|1
2023-11-28 16:54:22|08192|1141913|688333|18.06B|18060000000|111.8|1298010|9.2|21|2023-10-31|15/09/2023|||||111.58000183105|1|2023-08-30|15/06/2023|||304500000|306000000|113.7799987793|1
2023-11-28 16:54:29|08193|100987|600897|5.48B|5480000000|13.18|2733511|-13.54|29|2023-10-31|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.859999656677|1
2023-11-28 16:54:35|08194|102087|600153|29.12B|29120000000|9.69|23105489|-32.52|28|2023-10-31|15/09/2023|||215280000000|215280000000|9.5|1|2023-08-31|15/06/2023|||283230000000||11.300000190735|1
2023-11-28 16:54:42|08195|100709|600563|21.2B|21200000000|93.4|1722224|-41.64|28|2023-10-28|15/09/2023|1.13|1.72|900000000|899900000|94.150001525879|1|2023-08-26|15/06/2023|1.16|1.5|1040000000|1040000000|111.44000244141|1
2023-11-28 16:54:50|08196|1031318|603180|4.21B|4210000000|27.13|1367696|-5.31|27|2023-10-28|15/09/2023|||1040000000||25.440000534058|1|2023-08-30|15/06/2023|||932000000||28|1
2023-11-28 16:54:56|08197|100867|600755|14.99B|14990000000|6.8|21005197|-5.92|28|2023-10-31|15/09/2023|||||6.9200000762939|1|2023-08-25|15/06/2023|||148330000000||7.4899997711182|1
2023-11-28 16:55:03|08198|100800|600686|5.84B|5840000000|8.19|37374044|35.36|28|2023-10-27|15/09/2023|||||8.1800003051758|1|2023-08-26|15/06/2023|||||6.7800002098083|1
2023-11-28 16:55:09|08199|1162093|603992|7.03B|7030000000|17.63|1759244|14.89|19|2023-10-30|15/09/2023|0.46||799000000||13.670000076294|1|2023-08-30|15/06/2023|0.19||790000000||13.829999923706|1
2023-11-28 16:55:16|08200|100699|600549|24.41B|24410000000|17.26|6713274|-19.5|30|2024-03-28|15/12/2023||0.2|||17.260000228882|1|2023-10-25|15/09/2023|0.26|0.41|||16.379999160767|1
2023-11-28 16:55:21|08201|100316|600057|15.03B|15030000000|6.61|13621585|-40.8|28|2023-10-31|15/09/2023|||135100000000||6.3699998855591|1|2023-08-30|15/06/2023|||||7.8299999237061|1
2023-11-28 16:55:27|08202|101032|601012|165.81B|165810000000|21.9|102653431|-52.18|29|2023-10-31|15/09/2023|0.34|0.6297|29450000000|34350000000|25.159999847412|1|2023-08-30|15/06/2023|0.7|0.6757|36330000000|36600000000|27.10000038147|1
2023-11-28 16:55:34|08203|100825|600706|3.95B|3950000000|15.3|17905624|75.2|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2023-11-28 16:55:39|08204|101081|601369|14.04B|14040000000|8.31|8006233|-33.42|28|2023-10-28|15/09/2023||0.17|2080000000||7.9200000762939|1|2023-08-26|15/06/2023||0.21|||7.6700000762939|1
2023-11-28 16:55:46|08205|100516|600302|1.98B|1980000000|5.72|4298290|-15.42|25|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2023-11-28 16:55:53|08206|100345|600095|22.42B|22420000000|7.86|32714386|-3.57|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2023-11-28 16:55:59|08207|1056011|603711|6.28B|6280000000|15.39|1241752|29.58|27|2023-10-20|15/09/2023|||810000000|809000000|15.369999885559|1|2023-08-19|15/06/2023|||492000000|492000000|17.270000457764|1
2023-11-28 16:56:04|08208|1162038|603950|5.05B|5050000000|17.11|3073274|43.78|15|2023-04-19|15/03/2023|0.28||403400000||0.0071357985386681|2023-05-10|2023-03-29|15/12/2022|0.04||301300000||0.0071463907819777|2023-05-10
2023-11-28 16:56:10|08209|1081730|603733|12.55B|12550000000|17.93|2582633|-36.61|28|2024-03-28|15/12/2023||0.55||8995000000|17.930000305176|1|2023-10-31|15/09/2023||0.51|2450000000|2450000000|18.670000076294|1
2023-11-28 16:56:16|08210|101155|603008|7.42B|7420000000|18.93|4756252|-32.16|29|2023-10-28|15/09/2023|0.43|0.47|2260000000|2260000000|19.290000915527|1|2023-08-09|15/06/2023|0.41|0.45|2340000000|2340000000|25.079999923706|1
2023-11-28 16:56:23|08211|1008742|603225|18.3B|18300000000|12.1|8267447|27.36|28|2024-03-29|15/12/2023||0.24|||12.10000038147|1|2023-10-27|15/09/2023|0.27|0.27|16020000000|16020000000|12.260000228882|1
2023-11-28 16:56:29|08212|100439|600208|20.34B|20340000000|2.37|45534444|-12.13|29|2023-10-31|15/09/2023|||||2.4100000858307|1|2023-08-31|15/06/2023|||||2.6300001144409|1
2023-11-28 16:56:35|08213|994522|601811|16.72B|16720000000|13.64|3188164|34.08|29|2023-10-30|15/09/2023|0.14||2560000000||12.779999732971|1|2023-08-29|15/06/2023|||3120000000||13.550000190735|1
2023-11-28 16:56:42|08214|994615|603888|13.76B|13760000000|27.2|15851315|60.67|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2023-11-28 16:56:49|08215|100358|600117|3.26B|3260000000|3.12|8023324|-4|28|2023-10-28|15/09/2023|||||3.0699999332428|1|2023-08-31|15/06/2023|||||3.0499999523163|1
2023-11-28 16:56:55|08216|100723|600581|6.08B|6080000000|4|18554275|-4.32|29|2024-03-26|15/12/2023||0.2|||4|1|2023-10-28|15/09/2023||0.3|||3.960000038147|1
2023-11-28 16:57:01|08217|1088210|603706|3.26B|3260000000|17.34|4526439|13.65|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-11-28 16:57:07|08218|102089|600251|7.13B|7130000000|9.19|9186533|4.33|28|2023-10-27|15/09/2023|||963000000||8.8900003433228|1|2023-08-18|15/06/2023|||||9.710000038147|1
2023-11-28 16:57:13|08219|100979|600888|9.94B|9940000000|7.39|10362255|-13.11|28|2023-10-20|15/09/2023|||||7.6700000762939|1|2023-08-15|15/06/2023|||||8.1800003051758|1
2023-11-28 16:57:19|08220|100609|600425|6.21B|6210000000|3.88|34786763|0.52|28|2023-10-28|15/09/2023|0.15|0.15|1430000000||3.8099999427795|1|2023-08-31|15/06/2023|0.16||||4.3400001525879|1
2023-11-28 16:57:26|08221|100693|600540|2.99B|2990000000|5.16|29510802|14.77|26|2023-04-27|15/03/2023|0.01||237500000||4.1100001335144|1|2023-04-27|15/12/2022|-0.28||801400000||4.1100001335144|1
2023-11-28 16:57:32|08222|100560|600359|2.91B|2910000000|7.67|4794550|-8.18|26|2023-04-27|15/03/2023|0.13||182000000||7.6500000953674|1|2023-03-30|15/12/2022|0.02||62400000||8.210000038147|1
2023-11-28 16:57:38|08223|100662|600509|8.34B|8340000000|6|10889115|0.5|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2023-11-28 16:57:45|08224|100604|600419|3.94B|3940000000|12.53|4364336|-11.22|28|2023-10-25|15/09/2023|0.05||694000000|2410000000|12.420000076294|1|2023-08-25|15/06/2023|0.22||758000000||14.680000305176|1
2023-11-28 16:57:51|08225|102085|600075|7.61B|7610000000|4.49|11283886|-20.21|28|2023-10-28|15/09/2023|||||4.5|1|2023-08-26|15/06/2023|||||4.5799999237061|1
2023-11-28 16:57:59|08226|1062256|603080|2.45B|2450000000|17.52|9332036|17.08|25|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1
2023-11-28 16:58:04|08227|994545|603101|3.34B|3340000000|7.06|19742521|28.57|23|2022-10-28|15/09/2022|-0.08||378200000||5.5199999809265|1|2022-08-26|15/06/2022|0.03||518700000||6.2600002288818|1
2023-11-28 16:58:11|08228|994564|603393|13.34B|13340000000|31.22|5469440|40|28|2023-10-31|15/09/2023|||710000000||30.229999542236|1|2023-08-30|15/06/2023|||||25.770000457764|1
2023-11-28 16:58:16|08229|953917|603227|7.88B|7880000000|7.39|5276277|-14.44|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2023-11-28 16:58:23|08230|100431|600197|10.37B|10370000000|21.99|6265638|-0.59|28|2023-10-28|15/09/2023|0.11|0.11|423000000|423000000|21.989999771118|1|2023-08-25|15/06/2023|0.07|0.14|480500000||24.659999847412|1
2023-11-28 16:58:30|08231|100886|600778|2.01B|2010000000|6.44|5795934|-1.23|28|2023-10-25|15/09/2023|||||5.8699998855591|1|2023-08-16|15/06/2023|||||7.3299999237061|1
2023-11-28 16:58:43|08232|102962|600782|12.07B|12070000000|3.86|29582887|-9.37|28|2023-10-28|15/09/2023||0.12|||4.1100001335144|1|2023-08-26|15/06/2023|0.06|0.14|21990000000||4.210000038147|1
2023-11-28 16:58:49|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2023-11-28 16:58:56|08234|1062258|603356|1.83B|1830000000|13.75|1605636|-7.05|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2023-11-28 16:59:01|08235|1162053|603949|5.87B|5870000000|28.14|4859008|72.73|17|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1
2023-11-28 16:59:08|08236|100554|600351|5.84B|5840000000|7.84|27653210|14.35|28|2023-10-28|15/09/2023|||||8.6000003814697|1|2023-08-23|15/06/2023|||||7.460000038147|1
2023-11-28 16:59:14|08237|100811|600691|7.79B|7790000000|3.27|14323897|-1.2|26|2023-04-27|15/03/2023|0.01||3900000000||3.2200000286102|1|2023-04-14|15/12/2022|-0.05||3540000000||3.329999923706|1
2023-11-28 16:59:20|08238|1089445|601869|6.26B|6260000000|29.89|2239287|-14.01|30|2024-03-22|15/12/2023||0.4067||4010000000|29.889999389648|1|2023-10-30|15/09/2023|0.36|0.4867|3110000000|4200000000|31.819999694824|1
2023-11-28 16:59:27|08239|100444|600213|2.92B|2920000000|10.32|7304540|21.02|26|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1
2023-11-28 16:59:32|08240|996086|603638|13.72B|13720000000|16.66|2123850|5.27|28|2023-10-31|15/09/2023|0.06||466000000||16.680000305176|1|2023-08-31|15/06/2023|0.1||512500000|510000000|17.930000305176|1
2023-11-28 16:59:37|08241|100876|600766|3.86B|3860000000|17.43|2027915|26.42|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2023-11-28 16:59:43|08242|100423|600188|128.53B|128530000000|20.41|35260160|-48.9|30|2024-03-22|15/12/2023||0.67||70521000000|20.409999847412|1|2023-10-27|15/09/2023|0.71|0.71|40340000000||19.760000228882|1
2023-11-28 16:59:50|08243|942814|600819|4.72B|4720000000|5.05|5353347|3.93|26|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1|2023-03-30|15/12/2022|-0.01||1310000000||5.8699998855591|1
2023-11-28 16:59:55|08244|942838|900918|246.82M|246820000|0.265|103736|-30.99|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-11-28 17:00:02|08245|1076663|603013|9.49B|9490000000|18.96|7200525|25.49|25|2023-04-25|15/03/2023|0.25||1920000000||14.14999961853|1|2023-03-30|15/12/2022|0.21||2380000000||15.270000457764|1
2023-11-28 17:00:15|08246|101075|601388|5.92B|5920000000|2.7|13730756|-23.36|28|2023-10-28|15/09/2023|||||2.6900000572205|1|2023-08-26|15/06/2023|||||2.789999961853|1
2023-11-28 17:00:21|08247|102963|600793|2.08B|2080000000|11.87|1652114|-11.61|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2023-11-28 17:00:26|08248|945718|603939|38.25B|38250000000|37.92|5441781|-40.65|29|2023-10-31|15/09/2023|0.29|0.2903|5180000000|5180000000|33.610000610352|1|2023-08-30|15/06/2023|0.3624|0.23|5440000000|5440000000|36.610000610352|1
2023-11-28 17:00:33|08249|1081718|603666|6.55B|6550000000|32.56|3409119|-13.67|27|2023-10-28|15/09/2023||0.36|||29.930000305176|1|2023-08-26|15/06/2023||0.1|||30.690000534058|1
2023-11-28 17:00:40|08250|100893|600785|3.22B|3220000000|14.38|3050877|-1.65|28|2023-10-27|15/09/2023|||||13.329999923706|1|2023-08-24|15/06/2023|0.08||1370000000||13.699999809265|1
2023-11-28 17:00:45|08251|1052659|603277|11.29B|11290000000|27.13|1234196|47.77|27|2023-10-28|15/09/2023|||||28.540000915527|1|2023-08-29|15/06/2023|||734000000||24.280000686646|1
2023-11-28 17:00:52|08252|1054845|603396|5.7B|5700000000|49.24|1441526|-47.2|27|2023-10-31|15/09/2023|||||49.159999847412|1|2023-08-30|15/06/2023|||||51.069999694824|1
2023-11-28 17:00:58|08253|101163|603308|10.17B|10170000000|14.92|4223545|-25.26|28|2023-10-28|15/09/2023|0.12|0.23|623000000||13.789999961853|1|2023-08-25|15/06/2023|0.12|0.22|576000000|576000000|15.039999961853|1
2023-11-28 17:01:05|08254|101146|601933|27.58B|27580000000|3.09|32909304|-3.13|29|2023-10-28|15/09/2023|-0.04|-0.0377|20060000000|20060000000|3.1300001144409|1|2023-08-31|15/06/2023|-0.04|-0.0382|18230000000|18230000000|3.2699999809265|1
2023-11-28 17:01:12|08255|994539|603058|3.79B|3790000000|9.31|4653109|18.16|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2023-11-28 17:01:19|08256|1024772|603879|2.39B|2390000000|6.69|9299149|11.43|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2023-11-28 17:01:26|08257|100731|600588|59.12B|59120000000|17.08|15146451|-24.84|30|2024-03-25|15/12/2023||0.3209||4490000000|17.079999923706|1|2023-10-28|15/09/2023|-0.054|-0.052|2340000000|2330000000|16.139999389648|1
2023-11-28 17:01:32|08258|100409|600177|31.81B|31810000000|6.87|12593950|8.28|28|2023-10-31|15/09/2023|||||6.8400001525879|1|2023-08-31|15/06/2023|||2610000000||6.9099998474121|1
2023-11-28 17:01:37|08259|1155867|603697|3.7B|3700000000|8.63|2161828|8.61|19|2023-04-21|15/03/2023|0.16||233200000||0.004925501564618|2023-05-12|2023-03-30|15/12/2022|0.16||285600000||0.0046712820681969|2023-05-12
2023-11-28 17:01:43|08260|100464|600233|45.78B|45780000000|13.39|8419655|-31.09|29|2023-10-27|15/09/2023|0.285|0.285|13760000000|13510000000|13.439999580383|1|2023-08-23|15/06/2023|0.27|0.3117|14090000000|14090000000|14.35000038147|1
2023-11-28 17:01:49|08261|1162096|603217|4.14B|4140000000|20.34|841752|-25.87|19|2023-10-28|15/09/2023|||590000000||19.690000534058|1|2023-08-28|15/06/2023|||527000000||20.549999237061|1
2023-11-28 17:01:55|08262|100993|600963|11.46B|11460000000|6.51|18113075|12.26|28|2023-10-28|15/09/2023|||||6.4000000953674|1|2023-08-26|15/06/2023|||2170000000|2170000000|6.3499999046326|1
2023-11-28 17:02:02|08263|100965|600883|1.99B|1990000000|8.53|2356186|10.5|26|2023-04-28|15/03/2023|0.11||1660000||6.960000038147|1|2023-04-21|15/12/2022|0.09||2340000||7.1599998474121|1
2023-11-28 17:02:08|08264|100653|600497|25.86B|25860000000|5.08|49085936|-3.97|28|2023-10-27|15/09/2023|0.11||||5.0100002288818|1|2023-08-23|15/06/2023|0.1||5230000000||5.3200001716614|1
2023-11-28 17:02:14|08265|100898|600792|5.87B|5870000000|5.98|55666440|59.84|24|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2023-11-28 17:02:19|08266|100460|600239|4.62B|4620000000|2.83|103753018|49.22|26|2023-04-24|15/03/2023|0.1||397000000||1.9900000095367|1|2023-04-24|15/12/2022|-0.21||569000000||1.9900000095367|1
2023-11-28 17:02:25|08267|101019|600995|30.43B|30430000000|9.62|7173060|-36.15|29|2024-03-26|15/12/2023||0.14|||9.6199998855591|1|2023-10-28|15/09/2023||0.16|||9.329999923706|1
2023-11-28 17:02:31|08268|100347|600096|29.28B|29280000000|15.97|13037089|-23.02|28|2023-10-28|15/09/2023|0.56||18080000000||16.170000076294|1|2023-08-29|15/06/2023|0.6||19330000000||16.930000305176|1
2023-11-28 17:02:36|08269|1024795|603801|8.43B|8430000000|19.16|5045827|-28.09|27|2023-10-31|15/09/2023|0.39|0.4286|1630000000|1630000000|19.639999389648|1|2023-08-29|15/06/2023|0.29|0.2929|1500000000|1400000000|24.290000915527|1
2023-11-28 17:02:42|08270|1162057|603221|2.39B|2390000000|9.99|4374221|18.9|15|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1
2023-11-28 17:02:47|08271|100899|600794|4.88B|4880000000|4.09|12609905|10.3|27|2023-10-26|15/09/2023|||512000000||3.5499999523163|1|2023-08-18|15/06/2023|||||3.960000038147|1
2023-11-28 17:02:54|08272|100616|600436|153.03B|153030000000|254.76|1407318|-0.6|29|2023-10-21|15/09/2023|0.715|0.9533|2550000000|2550000000|239.2799987793|1|2023-08-19|15/06/2023|1.28|1.27|2420000000|2420000000|282.89999389648|1
2023-11-28 17:03:00|08273|100357|600113|3.65B|3650000000|8.69|6834941|23.04|25|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1|2023-03-10|15/12/2022|0.1||179300000||8.0100002288818|1
2023-11-28 17:03:06|08274|101151|603001|2.38B|2380000000|5.95|1699593|-7.34|28|2023-10-28|15/09/2023|||||5.7699999809265|1|2023-08-31|15/06/2023|||||5.8299999237061|1
2023-11-28 17:03:12|08275|1010633|603229|8.68B|8680000000|14.8|7697222|-43.93|27|2023-10-28|15/09/2023|||202950000||14.35000038147|1|2023-08-30|15/06/2023|||206170000||13.170000076294|1
2023-11-28 17:03:19|08276|1024777|603331|2.7B|2700000000|13.64|1526872|2.46|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2023-11-28 17:03:25|08277|1043301|603129|14.97B|14970000000|96.34|1046948|-24.73|27|2023-10-19|15/09/2023|1.66|1.86|2880000000|2950000000|118.41000366211|1|2023-08-18|15/06/2023|2.27|2.39|3630000000|3550000000|146.07000732422|1
2023-11-28 17:03:32|08278|1056010|603685|2.53B|2530000000|15.38|1016744|49.3|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2023-11-28 17:03:39|08279|997890|603811|3.64B|3640000000|11.12|3581282|-28.23|25|2023-04-25|15/03/2023|0.17||147800000||18.209999084473|1|2023-04-25|15/12/2022|0.25||178800000||18.209999084473|1
2023-11-28 17:03:46|08280|1024787|603316|1.84B|1840000000|6.93|4367987|16.97|23|2022-10-28|15/09/2022|0.01||182800000||5.6100001335144|1|2022-08-29|15/06/2022|0.04||307600000||5.9099998474121|1
2023-11-28 17:03:55|08281|945721|603222|4.93B|4930000000|9.37|8030286|0.65|28|2023-10-31|15/09/2023|||||9.6599998474121|1|2023-07-25|15/06/2023|||||10.279999732971|1
2023-11-28 17:04:01|08282|100896|600790|5.38B|5380000000|3.97|5352096|-5.71|26|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2023-11-28 17:04:07|08283|101129|601877|47.7B|47700000000|22.5|7717643|-19.46|29|2023-10-31|15/09/2023|0.51|0.6|14770000000|7460000000|23.020000457764|1|2023-08-31|15/06/2023|0.33|0.33|12110000000|12110000000|25.819999694824|1
2023-11-28 17:04:32|08284|100602|600415|43.12B|43120000000|7.86|87256674|76.24|28|2023-10-20|15/09/2023|0.08|0.06|2750000000|2740000000|8.0600004196167|1|2023-08-19|15/06/2023|0.14|0.11|3040000000|3040000000|8.710000038147|1
2023-11-28 17:04:39|08285|100717|600572|13.98B|13980000000|5.47|42587646|14.05|28|2023-10-28|15/09/2023|||1420000000||5.25|1|2023-08-18|15/06/2023|||1630000000||5.3699998855591|1
2023-11-28 17:04:46|08286|1008741|603081|4.61B|4610000000|11.37|3939036|-12.98|27|2023-10-27|15/09/2023|||||11.470000267029|1|2023-08-29|15/06/2023|||800000000||14.970000267029|1
2023-11-28 17:04:51|08287|100761|600633|16.83B|16830000000|13.27|47607744|62.99|29|2023-10-26|15/09/2023|||599500000||12.25|1|2023-08-18|15/06/2023|||765000000|765000000|15.739999771118|1
2023-11-28 17:04:58|08288|1024779|603757|4.02B|4020000000|24.4|1762124|8.35|27|2023-10-31|15/09/2023|||511500000|510000000|24.219999313354|1|2023-08-28|15/06/2023|||542000000||24.549999237061|1
2023-11-28 17:05:05|08289|994588|603701|3.99B|3990000000|15.41|4660526|-29.62|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2023-11-28 17:05:11|08290|1009370|603320|2.05B|2050000000|16.1|2902976|24.25|25|2023-04-25|15/03/2023|0.04||199900000||11.779999732971|1|2023-04-12|15/12/2022|0.01||226600000||12.319999694824|1
2023-11-28 17:05:17|08291|950056|603338|24.65B|24650000000|48.91|3655656|-2.7|28|2023-10-28|15/09/2023|0.91|0.9125|1640000000|1640000000|46.020000457764|1|2023-08-18|15/06/2023|1.01|1.01|1800000000|2330000000|57.909999847412|1
2023-11-28 17:05:23|08292|100677|600526|4.5B|4500000000|5.11|6553619|-11.36|26|2023-04-28|15/03/2023|0.04||625400000||5.039999961853|1|2023-04-17|15/12/2022|0.07||1740000000||5.1599998474121|1
2023-11-28 17:05:27|08293|100308|600070|1.39B|1390000000|2.8|8140139|-44.98|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2023-11-28 17:05:35|08294|100463|600232|2.17B|2170000000|6.08|4016135|3.12|28|2023-10-27|15/09/2023|||||5.4400000572205|1|2023-08-29|15/06/2023|||||5.5500001907349|1
2023-11-28 17:05:41|08295|953919|603311|2.59B|2590000000|11.18|2315936|-20.98|28|2023-10-28|15/09/2023||0.13|||10.880000114441|1|2023-08-26|15/06/2023||0.12|||10.449999809265|1
2023-11-28 17:05:47|08296|1081733|603897|3.93B|3930000000|19.23|1809210|-12.98|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2023-11-28 17:05:53|08297|1162063|603687|5.66B|5660000000|11.48|5897637|14.77|17|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1
2023-11-28 17:05:58|08298|100322|600052|4.4B|4400000000|5.37|7767328|2.67|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2023-11-28 17:06:03|08299|100317|600059|8.87B|8870000000|9.75|8474179|7.51|28|2023-10-25|15/09/2023|||||9.2200002670288|1|2023-08-11|15/06/2023|||276000000||11|1
2023-11-28 17:06:09|08300|1141894|688006|14.3B|14300000000|24.14|3240486|-48.15|21|2023-10-31|15/09/2023|0.39|0.39|1190000000|1190000000|24.39999961853|1|2023-08-31|15/06/2023|0.44|0.44|1170000000|1170000000|27.299999237061|1
2023-11-28 17:06:15|08301|101015|600987|9.94B|9940000000|9.49|8807452|31.02|28|2023-10-26|15/09/2023|||||7.6900000572205|1|2023-08-09|15/06/2023|||||8.3900003433228|1
2023-11-28 17:06:21|08302|1056009|603661|4.24B|4240000000|31.32|891465|2.82|27|2023-10-28|15/09/2023|||||33|1|2023-08-29|15/06/2023|||1950000000||32.330001831055|1
2023-11-28 17:06:28|08303|100485|600267|12.25B|12250000000|10.36|15996335|-7.79|29|2024-03-26|15/12/2023||-0.06|||10.359999656677|1|2023-10-28|15/09/2023|0.21|0.21|||10.619999885559|1
2023-11-28 17:06:35|08304|100682|600521|22.92B|22920000000|15.77|8221119|-25.29|29|2023-10-31|15/09/2023|0.1|0.21|1910000000|2360000000|16.110000610352|1|2023-08-31|15/06/2023|0.27|0.24|2240000000|2360000000|16.889999389648|1
2023-11-28 17:06:41|08305|1043302|603181|6.44B|6440000000|11.48|1539570|-20.67|27|2023-10-27|15/09/2023|0.14||509000000|509000000|10.670000076294|1|2023-08-22|15/06/2023|0.12||465000000||10.75|1
2023-11-28 17:06:47|08306|953918|603300|13.09B|13090000000|6.89|13948941|39.79|28|2023-10-24|15/09/2023|0.1214||1280000000|1280000000|5.6900000572205|1|2023-07-25|15/06/2023|||1100000000|1100000000|6.1900000572205|1
2023-11-28 17:06:55|08307|945175|603799|56.93B|56930000000|33.18|19218124|-47.17|28|2023-10-25|15/09/2023|0.54|0.6|17750000000|17750000000|34.090000152588|1|2023-08-19|15/06/2023|0.624|0.622|14240000000|14240000000|48.5|1
2023-11-28 17:07:01|08308|945171|603558|3.49B|3490000000|9.74|3424136|12.59|27|2023-10-27|15/09/2023||0.23|550500000|551000000|8.75|1|2023-08-15|15/06/2023||0.31|610500000|611000000|8.2399997711182|1
2023-11-28 17:07:06|08309|994603|603822|2.39B|2390000000|31.21|581586|-20.91|27|2023-10-31|15/09/2023|||||31.760000228882|1|2023-08-19|15/06/2023|||922000000||32.990001678467|1
2023-11-28 17:07:11|08310|100491|600273|11.66B|11660000000|8.45|9863958|-3.9|28|2023-10-28|15/09/2023|||||8.3100004196167|1|2023-08-04|15/06/2023|||||9.5900001525879|1
2023-11-28 17:07:16|08311|100795|600668|3.88B|3880000000|11.33|2177986|-9.25|25|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2023-11-28 17:07:23|08312|1162065|603948|3.85B|3850000000|23.67|1252940|2.11|15|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2023-11-28 17:07:29|08313|1162060|603583|7.84B|7840000000|20.6|7331594|-26.15|19|2023-10-27|15/09/2023|0.27|0.2714|798000000|798130000|19.729999542236|1|2023-08-25|15/06/2023|0.1885|0.1871|767960000|767910000|17.200000762939|1
2023-11-28 17:07:35|08314|1024785|603980|3.35B|3350000000|4.81|3016999|-1.04|25|2023-04-27|15/03/2023|-0.02||411400000||4.4099998474121|1|2023-04-25|15/12/2022|-0.24||377500000||4.4400000572205|1
2023-11-28 17:07:40|08315|1054848|603607|2.89B|2890000000|16.23|12504828|20.25|23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2023-11-28 17:07:46|08316|942595|603456|23.94B|23940000000|27.53|8602037|-35.48|28|2023-10-28|15/09/2023|0.38||1320000000|1320000000|26.540000915527|1|2023-08-15|15/06/2023|0.3795||1500000000|1500000000|28.159999847412|1
2023-11-28 17:07:54|08317|100417|600160|43.47B|43470000000|16.16|12142530|-4.79|29|2023-10-27|15/09/2023|0.1||5920000000|5920000000|14.029999732971|1|2023-08-25|15/06/2023|0.1||5520000000|5520000000|15.449999809265|1
2023-11-28 17:08:00|08318|997889|603665|3.91B|3910000000|24|855091|-34.69|27|2023-10-28|15/09/2023|||||26.729999542236|1|2023-08-31|15/06/2023|||||27.389999389648|1
2023-11-28 17:08:06|08319|994591|603726|3.14B|3140000000|17.12|9446340|29.88|25|2023-04-27|15/03/2023|0.08||361800000||11.890000343323|1|2023-04-27|15/12/2022|0.03||372000000||11.890000343323|1
2023-11-28 17:08:13|08320|100555|600352|27.74B|27740000000|8.82|9201723|-9.67|29|2023-10-28|15/09/2023|||||9.0100002288818|1|2023-08-26|15/06/2023|0.14|0.14|3470000000|3470000000|9.3000001907349|1
2023-11-28 17:08:19|08321|100446|600216|10.73B|10730000000|11.26|6948662|-10.69|28|2023-10-26|15/09/2023|0.03||1940000000|8586000000|10.630000114441|1|2023-08-24|15/06/2023|0.16||1930000000||10.289999961853|1
2023-11-28 17:08:24|08322|1052660|603321|2.59B|2590000000|8.65|2693418|19.89|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2023-11-28 17:08:30|08323|100369|600120|12.74B|12740000000|3.73|18407258|1.08|26|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2023-11-28 17:08:38|08324|100900|600796|4.93B|4930000000|5.69|7551939|2.17|25|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2023-11-28 17:08:43|08325|955761|603116|3.7B|3700000000|6.5|5563663|22.71|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2023-11-28 17:08:49|08326|996072|603165|3.49B|3490000000|12.93|3458477|14.87|27|2023-10-26|15/09/2023|||||13.520000457764|1|2023-08-31|15/06/2023|0.27||585000000||15.239999771118|1
2023-11-28 17:08:55|08327|1162095|603379|18.43B|18430000000|30.2|4228866|3.36|19|2023-10-31|15/09/2023|||873000000|873000000|28|1|2023-08-25|15/06/2023|||959000000||29.729999542236|1
2023-11-28 17:09:01|08328|994537|603033|17.02B|17020000000|15.99|3324727|-1.02|27|2023-10-31|15/09/2023|||||17.790000915527|1|2023-08-31|15/06/2023|||1020000000|1020000000|14.060000419617|1
2023-11-28 17:09:08|08329|102966|603168|3.96B|3960000000|10.69|18517773|24.79|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2023-11-28 17:09:13|08330|1043299|||||||25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2023-11-28 17:09:19|08331|951036|603703|5.14B|5140000000|12.76|5838018|-28.41|25|2023-04-27|15/03/2023|0.02||197900000||14.5|1|2023-04-20|15/12/2022|-0.02||226500000||14.949999809265|1
2023-11-28 17:09:25|08332|1010635|603896|7.27B|7270000000|36.78|1623341|-1.13|27|2023-10-27|15/09/2023|||||36.520000457764|1|2023-08-25|15/06/2023|||165000000|165000000|39.299999237061|1
2023-11-28 17:09:32|08333|994571|603520|5.42B|5420000000|16.06|4270105|-14.63|28|2023-10-31|15/09/2023|||547000000|547000000|15.739999771118|1|2023-08-29|15/06/2023|||517970000||13.329999923706|1
2023-11-28 17:09:38|08334|1052654|603055|9.96B|9960000000|12.15|4378895|25.5|28|2024-03-26|15/12/2023||0.12|||12.14999961853|1|2023-10-31|15/09/2023|0.16|0.14|1320000000|1320000000|11.449999809265|1
2023-11-28 17:09:44|08335|997533|603578|2.53B|2530000000|14.71|3244940|11.04|25|2023-04-27|15/03/2023|0.23||299100000||12.930000305176|1|2023-03-28|15/12/2022|0.06||152400000||16.010000228882|1
2023-11-28 17:09:50|08336|955760|603085|4.32B|4320000000|11.64|5546754|-1.18|28|2023-10-31|15/09/2023|||||11.340000152588|1|2023-08-25|15/06/2023|||||9.5900001525879|1
2023-11-28 17:09:55|08337|1043305|603500|2.85B|2850000000|11.89|1431530|-2.81|23|2022-10-27|15/09/2022|0.07||148100000||13.199999809265|1|2022-08-25|15/06/2022|0.09||123200000||13.840000152588|1
2023-11-28 17:10:04|08338|1010636|603926|2.81B|2810000000|12.69|5433187|25.61|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2023-11-28 17:10:10|08339|1024780|603595|9.22B|9220000000|39.39|4170674|-30.86|28|2024-03-22|15/12/2023||0.02|||39.389999389648|1|2023-10-28|15/09/2023|0.07||||38.479999542236|1
2023-11-28 17:10:17|08340|996073|603177|2.62B|2620000000|12.68|1723160|-15.05|25|2023-04-27|15/03/2023|0.01||210700000||13.609999656677|1|2023-04-27|15/12/2022|-0.05||252400000||13.609999656677|1
2023-11-28 17:10:24|08341|942598|603010|6.61B|6610000000|11.33|2257883|-10.25|28|2023-10-28|15/09/2023|||||10.75|1|2023-08-26|15/06/2023|||||10.220000267029|1
2023-11-28 17:10:30|08342|996074|603186|5.42B|5420000000|38|4449785|79.36|28|2024-03-14|15/12/2023||||1100000000|38|1|2023-10-25|15/09/2023|||916000000|1000000000|37|1
2023-11-28 17:10:36|08343|953921|603568|30.19B|30190000000|17.83|2715421|-11.27|28|2023-10-20|15/09/2023||||1730000000|17.579999923706|1|2023-08-19|15/06/2023|||||17.709999084473|1
2023-11-28 17:10:43|08344|942802|600576|7.96B|7960000000|7.45|6309775|23.88|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2023-11-28 17:10:50|08345|994586|603667|7.77B|7770000000|21.2|21432237|42.43|28|2023-10-28|15/09/2023|0.15|0.15|783000000|783000000|17.170000076294|1|2023-08-29|15/06/2023|0.12|0.19|924000000|924000000|13.770000457764|1
2023-11-28 17:10:56|08346|996076|603239|4.84B|4840000000|17.95|8483847|19.2|27|2023-10-25|15/09/2023|||278000000||16.5|1|2023-08-23|15/06/2023|||232000000||13.85000038147|1
2023-11-28 17:11:02|08347|100737|600596|10.82B|10820000000|9.51|6125213|-40.25|28|2023-10-28|15/09/2023|0.05||3820000000||9.7600002288818|1|2023-08-25|15/06/2023|0.01||4600000000||10.14999961853|1
2023-11-28 17:11:08|08348|994616|603889|5.03B|5030000000|7.13|5220275|42.85|29|2023-10-20|15/09/2023|0.13|0.25|1190000000||6.6799998283386|1|2023-08-18|15/06/2023|0.23|0.25|1340000000||8.3400001525879|1
2023-11-28 17:11:14|08349|1162080|603867|6.12B|6120000000|32.59|2069468|2.17|20|2023-10-28|15/09/2023|||||30.059999465942|1|2023-08-30|15/06/2023|||600000000||32.75|1
2023-11-28 17:11:20|08350|1088199|603105|6.18B|6180000000|12.26|4836630|-5.36|29|2023-10-25|15/09/2023|0.15||212000000||12.199999809265|1|2023-08-29|15/06/2023|0.16||204000000|204000000|13.829999923706|1
2023-11-28 17:11:27|08351|100482|600261|5.02B|5020000000|3.67|7249057|14.42|29|2023-10-17|15/09/2023|||||3.5599999427795|1|2023-08-26|15/06/2023|||||3.5299999713898|1
2023-11-28 17:11:32|08352|1162081|603995|8.14B|8140000000|21.73|3956286|-27.38|18|2023-10-27|15/09/2023|0.25|0.25|10250000000||20.389999389648|1|2023-08-16|15/06/2023|0.31|0.5|9850000000||22.64999961853|1
2023-11-28 17:11:39|08353|1031314|603388|3.38B|3380000000|10.71|36803943|-21.36|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2023-11-28 17:11:44|08354|1162054|603095|3.09B|3090000000|16.93|2187443|-30.62|15|2023-04-27|15/03/2023|0.2||205600000||0.010904596868978|2023-06-07|2023-04-14|15/12/2022|0.14||208700000||0.011754819914308|2023-06-07
2023-11-28 17:11:50|08355|100294|600023|61.68B|61680000000|4.54|44419540|28.85|28|2023-10-28|15/09/2023|||||4.5100002288818|1|2023-08-30|15/06/2023|0.13||24080000000|24080000000|4.460000038147|1
2023-11-28 17:11:56|08356|1024781|603767|4.88B|4880000000|16|23157706|101.53|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2023-11-28 17:12:02|08357|1081728|603301|7.08B|7080000000|26.66|1498156|-40.82|26|2023-10-31|15/09/2023|||||26.569999694824|1|2023-08-30|15/06/2023|||1010000000||26.569999694824|1
2023-11-28 17:12:08|08358|994606|603843|2.64B|2640000000|3.82|6819578|-19.79|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2023-11-28 17:12:13|08359|100370|600121|5.34B|5340000000|4.38|19781196|-21.45|28|2023-10-28|15/09/2023|||||4.1900000572205|1|2023-08-29|15/06/2023|||||4.3299999237061|1
2023-11-28 17:12:20|08360|101110|601717|12.15B|12150000000|11.73|10963182|-11.62|30|2024-03-28|15/12/2023||0.35|||11.729999542236|1|2023-10-30|15/09/2023|0.443|0.36|9030000000||12.840000152588|1
2023-11-28 17:12:25|08361|102948|600066|29.42B|29420000000|13.27|18648785|73.8|29|2023-10-27|15/09/2023|0.26|0.11|7840000000|6060000000|13.609999656677|1|2023-08-08|15/06/2023|0.16|0.1391|7540000000|7540000000|13.85000038147|1
2023-11-28 17:12:32|08362|996085|603637|2.05B|2050000000|8.77|2549854|0.94|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2023-11-28 17:12:38|08363|1024791|601878|40.1B|40100000000|10.53|27100212|-0.85|27|2023-10-31|15/09/2023|||4170000000||10.029999732971|1|2023-08-23|15/06/2023|||3530000000||10.609999656677|1
2023-11-28 17:12:45|08364|101014|600986|9.98B|9980000000|6.75|44800262|31.83|27|2023-10-31|15/09/2023|||||5.460000038147|1|2023-08-31|15/06/2023|||||6.0300002098083|1
2023-11-28 17:12:52|08365|102964|601599|4.76B|4760000000|4.1|28936083|31.83|28|2023-10-25|15/09/2023|||||3.2599999904633|1|2023-08-25|15/06/2023|||||3.6600000858307|1
2023-11-28 17:13:03|08366|100655|600489|51.33B|51330000000|10.58|40525052|30.74|29|2023-10-28|15/09/2023|0.06|0.11|16040000000||11.14999961853|1|2023-08-29|15/06/2023|0.12|0.15|16170000000||10.800000190735|1
2023-11-28 17:13:09|08367|100919|600818|3.53B|3530000000|13.48|5823329|-58.94|26|2023-04-27|15/03/2023|0.01||188700000||23.25|1|2023-04-21|15/12/2022|-0.33||222900000||24.069999694824|1
2023-11-28 17:13:14|08368|101179|900915|493.51M|493510000|0.498|262822|-53.28|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-11-28 17:13:19|08369|1056008|603619|7.7B|7700000000|19.61|10696486|-0.66|28|2023-10-31|15/09/2023|||||21.159999847412|1|2023-08-30|15/06/2023|||||19.440000534058|1
2023-11-28 17:13:24|08370|100397|600163|8.56B|8560000000|4.51|7170991|-19.75|27|2023-10-31|15/09/2023|||274000000||4.5|1|2023-08-30|15/06/2023|||||4.9800000190735|1
2023-11-28 17:13:30|08371|100526|600313|8.70B|8700000000|8.04|11976174|-18.36|28|2023-10-18|15/09/2023|||||8.0600004196167|1|2023-07-28|15/06/2023|||||9.4099998474121|1
2023-11-28 17:13:37|08372|1162148|600918|50.03B|50030000000|7.17|25832061|6.21|16|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1|2023-03-30|15/12/2022|-0.05||1900000000||6.6599998474121|1
2023-11-28 17:13:42|08373|994574|603559|1.25B|1250000000|8.61|3483163|-32.3|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2023-11-28 17:13:48|08374|101101|601636|21.17B|21170000000|7.96|25884282|-16.35|28|2024-03-29|15/12/2023||0.2||4000000000|7.960000038147|1|2023-10-14|15/09/2023|0.22|0.22|4300000000|4300000000|8.170000076294|1
2023-11-28 17:13:55|08375|100635|600479|5.01B|5010000000|11.68|7192359|8.98|27|2023-10-28|15/09/2023|||||10.890000343323|1|2023-08-25|15/06/2023|||||10.119999885559|1
2023-11-28 17:14:01|08376|100991|600961|8.45B|8450000000|7.88|7081920|6.92|25|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1
2023-11-28 17:14:06|08377|100623|600458|8.08B|8080000000|9.8|5323239|3.31|29|2023-10-28|15/09/2023|||4400000000||9.8400001525879|1|2023-08-26|15/06/2023|||||9.9300003051758|1
2023-11-28 17:14:12|08378|101133|601899|281.55B|281550000000|11.89|97798254|21.25|30|2024-03-22|15/12/2023||0.2828||77960000000|11.890000343323|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|12.079999923706|1
2023-11-28 17:14:18|08379|1072212|603709|1.69B|1690000000|18|1589864|7.26|24|2023-04-26|15/03/2023|0.07||207300000||0.0072318339666045|2023-07-14|2023-04-26|15/12/2022|-0.41||187200000||0.0072318339666045|2023-07-14
2023-11-28 17:14:26|08380|41398|ABGJ|153.39B|153390000000|17522|2079945|-15.72|33|2023-11-29|15/09/2023|||||17522|1|2023-08-14|15/06/2023||1373||56068000000|18393|1
2023-11-28 17:14:32|08381|41384|ARIJ|36.56B|36560000000|18606|874111|-35.88|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2023-11-28 17:14:37|08382|41383|||||||32|2024-02-21|15/12/2023||0.41|||35311|1|2023-11-09|15/09/2023|0.33|0.38|||34855|1
2023-11-28 17:14:42|08383|41386|APNJ|81.07B|81070000000|18081|968831|23.29|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||16878|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2023-11-28 17:14:45|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-11-28 17:14:50|08385|41393|BVTJ|83.51B|83510000000|24407|827258|19.27|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-11-28 17:14:56|08386|41367|BTIJ|1.35T|1350000000000|60390|500248|-13.41|26|2024-02-08|15/12/2023|||||60390|1|2023-11-28|15/09/2023|||||59974|1
2023-11-28 17:15:02|08387|50081|SHCJ|54.91B|54910000000|118.9|343590|33.02|0||
2023-11-28 17:15:08|08388|41379|DSYJ|90.38B|90380000000|13743|1257757|10.88|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-11-28 17:15:17|08389|41391|EXXJ|46.48B|46480000000|19161|702854|-13.92|33|2023-11-27|15/09/2023|||||19259|1|2023-08-17|15/06/2023||2954||21833000000|15258|1
2023-11-28 17:15:24|08390|41358|FSRJ|378.56B|378560000000|6751|13069578|0.19|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1
2023-11-28 17:15:30|08391|41399|GRTJ|34.65B|34650000000|1021|18431979|-26.76|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-11-28 17:15:37|08392|41390|IMPJ|68.27B|68270000000|7660|5088579|-58.25|31|2023-10-31|15/09/2023|||||7567|1|2023-08-31|15/06/2023||1732||55251000000|10115|1
2023-11-28 17:15:42|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2023-11-28 17:15:48|08394|41370|INPJ|109.42B|109420000000|516.2|670171|16.87|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-11-28 17:15:54|08395|41359|INLJ|108.47B|108470000000|12065|591778|17.01|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-11-28 17:15:59|08396|41392|KIOJ|197.10B|197100000000|62094|247619|31.98|34|2024-02-20|15/12/2023||3150||42385000000|62094|1|2023-10-24|15/09/2023|||||48492|1
2023-11-28 17:16:04|08397|50185|LHCJ|27.96B|27960000000|1814|5455382|7.02|18|2023-05-24|15/03/2023||44.00||14165000000|2054|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1830|1
2023-11-28 17:16:08|08398|41371|MNPJ|158.15B|158150000000|32413|602247|-1.39|0||
2023-11-28 17:16:14|08399|41382|MTNJ|184.07B|184070000000|10232|4886682|-24.88|33|2023-11-28|15/09/2023|4.1||66520000000|66520000000|10165|1|2023-08-14|15/06/2023||||1159407000000|12950|1
2023-11-28 17:16:18|08400|1123065|MCGJ|29.32B|29320000000|6880|2071973|-41.67|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-11-28 17:16:22|08401|41376|NPNJn|634.30B|634300000000|344000|416300|39.94|20|2023-11-29|15/09/2023|||||344000|1|2023-08-30|15/06/2023|||||159.48690064261|2023-09-13
2023-11-28 17:16:28|08402|41360|NEDJ|99.16B|99160000000|21249|1346694|-5.85|32|2023-11-27|15/09/2023|||||21534|1|2023-08-07|15/06/2023||1739||36691000000|22820|1
2023-11-28 17:16:34|08403|41373|OMUJ|51.51B|51510000000|51|10748071|8.7|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-11-28 17:16:40|08404|50078|RNIJ|81.92B|81920000000|44101|283785|44.14|1|2015-11-16|15/09/2014|||||29400|1|
2023-11-28 17:16:45|08405|41381|REMJ|80.54B|80540000000|14445|1030022|1.16|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2023-11-28 17:16:51|08406|41365|||||||33|2024-01-18|15/12/2023||||115610000000|230616|1|2023-11-10|15/09/2023|74.63|74.63|98020000000|100600000000|232625|1
2023-11-28 17:16:55|08407|41380|RMHJ|739.76M|739760000|54|2059039|-11.48|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2023-11-28 17:17:02|08408|41361|SLMJ|148.38B|148380000000|6854|4385448|25.3|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-11-28 17:17:10|08409|41374|SOLJ|136.85B|136850000000|21500|1679987|-26.64|33|2023-10-23|15/09/2023|||||25246|1|2023-08-23|15/06/2023||2750||151379000000|23644|1
2023-11-28 17:17:18|08410|41363|SHPJ|141.72B|141720000000|25950|1194355|3.44|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2023-11-28 17:17:23|08411|41362|SBKJ|329.95B|329950000000|19900|2870428|9.75|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2023-11-28 17:17:29|08412|41388|TBSJ|28.15B|28150000000|18025|382435|-7.8|29|2023-11-28|15/09/2023||812.00||19295000000|17825|1|2023-08-30|15/06/2023|||||16582|1
2023-11-28 17:17:35|08413|41394|VODJ|202.87B|202870000000|10427|1146182|-14.62|32|2024-01-30|15/12/2023||||26745000000|10427|1|2023-11-13|15/09/2023||514.00||25077000000|10760|1
2023-11-28 17:17:40|08414|41385|WHLJ|61.60B|61600000000|6795|3497783|1.28|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2023-11-28 17:17:46|08415|11719|4001|11.50B|11500000000|12.76|922781|13.52|37|2024-02-07|15/12/2023||0.25||2930000000|12.760000228882|1|2023-11-06|15/09/2023|0.07|0.065|2440000000|2640000000|13.260000228882|1
2023-11-28 17:17:51|08416|997122|4191|543.00M|543000000|27.05|153992|-7.86|28|2024-02-08|15/12/2023|||||27.049999237061|1|2023-11-06|15/09/2023|||||25.049999237061|1
2023-11-28 17:17:56|08417|11711|3010|3.53B|3530000000|35.15|113075|1.74|37|2024-02-21|15/12/2023|||||35.150001525879|1|2023-10-30|15/09/2023|0.45|0.45|214000000|235750000|31.299999237061|1
2023-11-28 17:18:04|08418|11705|2330|9.54B|9540000000|36.95|513624|-9.81|37|2024-02-27|15/12/2023||0.3219||646960000|36.950000762939|1|2023-10-19|15/09/2023|0.17|0.2082|594250000|584000000|37.25|1
2023-11-28 17:18:09|08419|11629|8160|694.30M|694300000|13.1|677005|22.18|24|2023-03-08|15/12/2022|0.29||152900000||11.060000419617|1|2022-11-03|15/09/2022|0.09||121300000||11.314825057983|1
2023-11-28 17:18:16|08420|11641|8280|651.20M|651200000|16.28|177597|34.43|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2023-11-28 17:18:22|08421|962550|4320|1.96B|1960000000|21.1|68104|41.81|24|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2023-11-28 17:18:29|08422|1025124|4012|1.94B|1940000000|4.85|1778478|16.63|28|2024-02-12|15/12/2023|||||4.8499999046326|1|2023-10-25|15/09/2023|||||4.7800002098083|1
2023-11-28 17:18:36|08423|11731|4130|386.10M|386100000|0.14|14733816|7.69|22|2023-04-09|15/12/2022|-0.1||3540000||0.14000000059605|1|2022-11-15|15/09/2022|-0.02||2800000||0.12999999523163|1
2023-11-28 17:18:42|08424|11630|8170|813.60M|813600000|18.08|214487|26.08|24|2023-03-28|15/12/2022|0.29||287400000||15.239999771118|1|2022-11-11|15/09/2022|0.56||296800000||14.359999656677|1
2023-11-28 17:18:48|08425|11650|6020|554.40M|554400000|18.46|313195|-2.68|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2023-11-28 17:18:53|08426|940928|4007|9.20B|9200000000|57.4|397391|38.22|29|2023-11-05|15/09/2023|0.39|0.39|298000000|291330000|54.900001525879|1|2023-08-10|15/06/2023|||277000000|285000000|54.799999237061|1
2023-11-28 17:18:59|08427|103950|1820|680.40M|680400000|2.14|2047310|0|31|2023-11-07|15/09/2023|||||2|1|2023-08-07|15/06/2023|||||2.2699999809265|1
2023-11-28 17:19:05|08428|1025125|3008|628.40M|628400000|2.78|2518714|44.31|23|2023-03-21|15/12/2022|0.5||50810000||2.2249999046326|1|2022-10-28|15/09/2022|0.14||32560000||2.1300001144409|1
2023-11-28 17:19:10|08429|1053058|4334|569.51M|569510000|9.28|83786|7.67|6|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1
2023-11-28 17:19:15|08430|1062590|4337|256.44M|256440000|4.51|84979|-25.08|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2023-11-28 17:19:21|08431|1129465|7200|3.74B|3740000000|124.8|168026|32.48|21|2023-11-09|15/09/2023|||361000000|459000000|139.60000610352|1|2023-08-14|15/06/2023|||373000000|449000000|160.80000305176|1
2023-11-28 17:19:27|08432|997124|4141|222.00M|222000000|37|93358|-48.43|24|2023-04-19|15/12/2022|-0.09||21430000||77.5|1|2022-11-10|15/09/2022|0.08||29560000||80.5|1
2023-11-28 17:19:32|08433|11665|1120|301.60B|301600000000|75.7|4010800|-7.46|42|2024-02-12|15/12/2023||1.03||6950000000|75.699996948242|1|2023-10-23|15/09/2023|0.9902|1|6870000000|6810000000|64|1
2023-11-28 17:19:37|08434|1090528|4340|1.41B|1410000000|8.71|378366|-12.83|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2023-11-28 17:19:43|08435|980213|1304|1.20B|1200000000|23.76|283103|2.09|29|2024-01-30|15/12/2023|||||23.760000228882|1|2023-12-14|15/09/2023|||||23.760000228882|1
2023-11-28 17:19:50|08436|11704|2320|1.55B|1550000000|24.18|346654|6.06|30|2023-11-09|15/09/2023|||||19.479999542236|1|2023-08-13|15/06/2023|||||64.470001602173|0.47619047619048
2023-11-28 17:19:55|08437|11706|2340|1.25B|1250000000|15.44|242613|-4.57|24|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1
2023-11-28 17:20:16|08438|1057695|4338|1.09B|1090000000|7.81|141428|-26.12|6|2023-04-18|15/12/2022|0.21||92510000||9.7299995422363|1|2022-08-28|15/06/2022|0.28||92610000||11.380000114441|1
2023-11-28 17:20:22|08439|11666|1140|37.4B|37400000000|37.4|801483|-24.35|42|2024-02-01|15/12/2023|||||37.400001525879|1|2023-10-27|15/09/2023|0.6|0.6|1340000000|1260000000|36.650001525879|1
2023-11-28 17:20:30|08440|11738|4200|9.47B|9470000000|126.2|213933|71.19|35|2024-01-16|15/12/2023||1.13|||126.19999694824|1|2023-10-18|15/09/2023|0.89|1.07|3880000000|3840000000|127.19999694824|1
2023-11-28 17:20:36|08441|11742|4240|1.9B|1900000000|16.54|2417972|1.21|29|2023-11-09|15/09/2023|0.105|0.105|1190000000|1300000000|21.39999961853|1|2023-08-29|15/03/2023|-0.95|1.05|1420000000|1790000000|18.459999084473|1
2023-11-28 17:20:41|08442|11667|1150|71.00B|71000000000|35.5|4118904|7.91|33|2024-01-30|15/12/2023||0.6364||2580000000|35.5|1|2023-10-24|15/09/2023|0.64|0.6398|2540000000|2520000000|30.5|1
2023-11-28 17:20:47|08443|40411|8312|384.00M|384000000|12.8|998052|-21.47|24|2023-03-29|15/12/2022|0.1||55890000||15.60000038147|1|2022-11-11|15/09/2022|0.11||57380000||16.700000762939|1
2023-11-28 17:20:53|08444|996548|4331|199.42M|199420000|16.94|48587|-0.82|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2023-11-28 17:20:59|08445|48638|8012|1.06B|1060000000|16.12|225632|26.24|29|2023-11-05|15/09/2023|||||14.800000190735|1|2023-08-09|15/06/2023|||||18.635999679565|0.83333333333333
2023-11-28 17:21:04|08446|11654|6070|1.32B|1320000000|44|91063|-1.22|34|2023-11-09|15/09/2023|||||42.650001525879|1|2023-08-07|15/06/2023|||||50.200000762939|1
2023-11-28 17:21:08|08447|1141641|4348|857.33M|857330000|6.07|127411|-19.89|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2023-11-28 17:21:14|08448|11747|4290|1.52B|1520000000|23.4|543937|59.11|29|2023-11-09|15/09/2023|||||20.799999237061|1|2023-08-24|15/06/2023|||||20.959999084473|1
2023-11-28 17:21:19|08449|1171243|2081|3.98B|3980000000|156|67814|15.22|15|2023-11-06|15/09/2023|1.68|1.64|468800000|420500000|137.80000305176|1|2023-08-09|15/06/2023|||416000000|392000000|157.39999389648|1
2023-11-28 17:21:24|08450|11617|8040|972M|972000000|16.2|113136|27.86|27|2023-11-02|15/09/2023|||||16.239999771118|1|2023-08-08|15/06/2023|||||17.059999465942|1
2023-11-28 17:21:29|08451|11628|8150|379.46M|379460000|13|283060|21.11|11|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1|2019-08-08|15/06/2019|0.06||126500000||13.89999961853|1
2023-11-28 17:21:35|08452|11645|2280|55B|55000000000|55|525868|1.67|42|2024-01-22|15/12/2023||0.4||5140000000|55|1|2023-10-08|15/09/2023|0.49|0.55|4800000000|5040000000|63.5|1
2023-11-28 17:21:41|08453|11636|8230|6.42B|6420000000|160|82067|87.51|27|2023-11-02|15/09/2023|||||146.39999389648|1|2023-08-07|15/06/2023|||||139|1
2023-11-28 17:21:47|08454|11671|1213|613.52M|613520000|56|381650|24.72|24|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2023-11-28 17:21:53|08455|11691|2170|1.88B|1880000000|38.2|165690|3.63|30|2023-11-05|15/09/2023|0.31|0.31|394000000|394000000|38.900001525879|1|2023-08-02|15/06/2023|||||47.299999237061|1
2023-11-28 17:21:58|08456|19027|8310|512.56M|512560000|11.94|873730|33.11|24|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1
2023-11-28 17:22:04|08457|11690|2160|454.91M|454910000|46|322012|31.43|33|2023-10-26|15/09/2023|||||40.549999237061|1|2023-07-30|15/06/2023|||||48.549999237061|1
2023-11-28 17:22:09|08458|1163395|1182|1.16B|1160000000|12.88|73625|-14.3|17|2023-05-04|15/03/2023|0.12||68920000||16.39999961853|1|2023-02-28|15/12/2022|0.18||72020000||14.659999847412|1
2023-11-28 17:22:14|08459|11646|4061|560.70M|560700000|0.88|5204833|-20|24|2023-05-15|15/12/2022|-1.17||12520000||1.3099999427795|1|2022-11-21|15/09/2022|0.38||10610000||1.210000038147|1
2023-11-28 17:22:20|08460|11694|2200|1.07B|1070000000|107.4|648991|182.35|30|2023-11-01|15/09/2023|||||96.199996948242|1|2023-08-17|15/06/2023|||||71.099998474121|1
2023-11-28 17:22:24|08461|997127|7201|718.00M|718000000|7.2|2128800|6.99|24|2023-03-28|15/12/2022|-0.29||13650000||0.0040286701030797|2023-09-14|2022-11-10|15/09/2022|-0.21||9910000||0.0036183886167382|2023-09-14
2023-11-28 17:22:29|08462|1131253|4321|9.35B|9350000000|19.84|1647610|0.82|22|2024-02-08|15/12/2023||0.64||569410000|19.840000152588|1|2023-11-09|15/09/2023|0.65|0.65|596700000|596700000|20.479999542236|1
2023-11-28 17:22:33|08463|1177730|7202|39B|39000000000|319|134940|37.73|14|2024-02-14|15/12/2023||2.59||2930000000|319|1|2023-10-29|15/09/2023|3.22|3.22|2790000000|2790000000|304.20001220703|1
2023-11-28 17:22:38|08464|11620|8070|1.10B|1100000000|17.3|477191|2|28|2024-02-19|15/12/2023|||||17.299999237061|1|2023-11-05|15/09/2023|||||18.120000839233|1
2023-11-28 17:22:42|08465|11733|4150|3.72B|3720000000|20.94|272826|11.44|32|2023-10-26|15/09/2023|||||19.520000457764|1|2023-07-27|15/06/2023|||||19.920000076294|1
2023-11-28 17:22:49|08466|11663|1080|36.09B|36090000000|24.06|1347345|-26.2|42|2024-02-27|15/12/2023||0.59||2060000000|24.059999465942|1|2023-10-22|15/09/2023|0.72|0.6|2200000000|2200000000|23.059999465942|1
2023-11-28 17:22:54|08467|11727|4080|1.40B|1400000000|11.12|283858|4.17|24|2023-03-30|15/12/2022|0.59||443000000||10.979999542236|1|2022-11-08|15/09/2022|-0.43||432300000||11.699999809265|1
2023-11-28 17:23:00|08468|19029|1301|752.54M|752540000|26.8|107811|10.95|27|2023-11-05|15/09/2023|||||24.620000839233|1|2023-08-10|15/06/2023|||||28.299999237061|1
2023-11-28 17:23:05|08469|11670|1212|8.99B|8990000000|112.4|224372|136.51|27|2023-11-05|15/09/2023|||654000000|651000000|94.5|1|2023-08-03|15/06/2023|||667000000|660000000|86.699996948242|1
2023-11-28 17:23:10|08470|1142328|4292|3.07B|3070000000|71.3|79218|39.58|19|2023-12-06|15/10/2023|||||71.300003051758|1|2023-10-26|15/07/2023|||168000000|168000000|60|1
2023-11-28 17:23:17|08471|11626|8130|566.67M|566670000|34|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2023-11-28 17:23:22|08472|11753|7040|1.39B|1390000000|154.4|1494044|217.17|24|2023-02-13|15/12/2022|0.89||164000000||66.400001525879|1|2022-11-03|15/09/2022|0.74||148000000||52.200000762939|1
2023-11-28 17:23:27|08473|11638|8250|1.34B|1340000000|25.65|174694|3.2|28|2024-02-12|15/12/2023|||||25.64999961853|1|2023-11-05|15/09/2023|||318000000|318000000|42.780000686646|0.66666666666667
2023-11-28 17:23:34|08474|11688|2140|1.11B|1110000000|13.82|323912|-2.68|24|2023-04-06|15/12/2022|-0.37||56640000||15.880000114441|1|2022-11-11|15/09/2022|-0.21||68130000||15.60000038147|1
2023-11-28 17:23:40|08475|997125|4051|632.81M|632810000|62.5|91131|1.67|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2023-11-28 17:23:46|08476|11723|4030|16.3B|16300000000|22.08|581316|14.02|36|2023-10-25|15/09/2023|||||22.059999465942|1|2023-07-30|15/06/2023|||||22.159999847412|1
2023-11-28 17:23:52|08477|11730|4110|1.23B|1230000000|2.05|2957138|-11.11|24|2023-03-12|15/12/2022|-0.1||112000000||2.2400000095367|1|2022-11-11|15/09/2022|-0.2||105400000||2.3699998855591|1
2023-11-28 17:23:58|08478|103949|1302|2.4B|2400000000|40|354337|13.77|27|2023-11-01|15/09/2023|||744000000|744000000|32.200000762939|1|2023-08-03|15/06/2023|||768000000|886000000|35|1
2023-11-28 17:24:04|08479|11668|1210|886.88M|886880000|32.25|67865|-6.49|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2023-11-28 17:24:10|08480|1167201|4161|6.81B|6810000000|6.04|943318|21.63|19|2024-03-26|15/12/2023||0.03||1380000000|6.039999961853|1|2023-11-08|15/09/2023|0.03|0.035|1360000000|1330000000|6.0100002288818|1
2023-11-28 17:24:16|08481|11658|1020|13.78B|13780000000|16.8|2125060|-21.93|38|2024-02-01|15/12/2023|||||16.799999237061|1|2023-10-25|15/09/2023|||853000000|838000000|15.460000038147|1
2023-11-28 17:24:21|08482|1141640|4347|1.56B|1560000000|9.42|102234|-5.16|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2023-11-28 17:24:28|08483|11661|1050|44.21B|44210000000|36.9|661096|-12.14|38|2024-02-05|15/12/2023||0.9868||2460000000|36.900001525879|1|2023-10-24|15/09/2023|0.9867|0.9882|2470000000|2450000000|33.950000762939|1
2023-11-28 17:24:33|08484|11744|4260|4.83B|4830000000|67.9|241353|45.8|31|2024-02-05|15/12/2023|||||67.900001525879|1|2023-11-28|15/09/2023||||346500000|68.599998474121|1
2023-11-28 17:24:39|08485|11634|8210|30.24B|30240000000|203.2|158081|39.49|29|2023-10-31|15/09/2023|||4030000000|4030000000|229.39999389648|1|2023-08-01|15/06/2023|||3890000000||172.60000610352|1
2023-11-28 17:24:45|08486|11640|8270|543M|543000000|18.1|106139|11.38|27|2023-11-05|15/09/2023|||||19.200000762939|1|2023-08-08|15/06/2023|||||18.799999237061|1
2023-11-28 17:24:51|08487|40966|4005|6.51B|6510000000|145|161417|109.71|29|2023-11-05|15/09/2023|1.08|1.08|275000000|250670000|124|1|2023-08-07|15/06/2023|||245000000|246500000|121.59999847412|1
2023-11-28 17:24:57|08488|40409|6004|9.79B|9790000000|119|289180|59.24|33|2023-11-06|15/09/2023|0.95|0.95|541000000|541000000|108|1|2023-08-02|15/06/2023|||537000000|537000000|125.80000305176|1
2023-11-28 17:25:02|08489|11675|2001|1.31B|1310000000|19.38|424799|-28.43|30|2023-11-09|15/09/2023||||189000000|18.719999313354|1|2023-08-10|15/06/2023||||158000000|22.979999542236|1
2023-11-28 17:25:10|08490|11637|8240|574.2M|574200000|19.14|71694|19.5|27|2023-11-05|15/09/2023|||||19.420000076294|1|2023-08-09|15/06/2023|||||21.60000038147|1
2023-11-28 17:25:17|08491|40408|3003|2.67B|2670000000|19.14|260885|-1.46|34|2024-02-19|15/12/2023|||||19.139999389648|1|2023-11-01|15/09/2023|0.14|0.14|71000000|84000000|17.39999961853|1
2023-11-28 17:25:21|08492|40965|4004|16.41B|16410000000|168.4|133812|5.16|35|2024-03-19|15/12/2023||0.89||706870000|168.39999389648|1|2023-11-06|15/09/2023|1.01|0.645|750000000|750000000|150.39999389648|1
2023-11-28 17:25:27|08493|11748|4300|15.88B|15880000000|14.7|5275663|15.04|42|2024-03-20|15/12/2023||0.14||1020000000|14.699999809265|1|2023-11-06|15/09/2023|0.14|0.14|815000000|815060000|15.800000190735|1
2023-11-28 17:25:31|08494|1073180|4339|869.73M|869730000|8.1|143336|-19.12|9|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1|2022-05-20|15/12/2021|0.17||65200000||11.960000038147|1
2023-11-28 17:25:36|08495|1159097|4013|93.8B|93800000000|278|271992|24.65|18|2024-02-19|15/12/2023|||||278|1|2023-10-29|15/09/2023|1.41|1.41|2440000000|2370000000|225.19999694824|1
2023-11-28 17:25:42|08496|11721|4010|2.69B|2690000000|26.95|130289|37.78|28|2024-02-07|15/12/2023|||||26.950000762939|1|2023-10-31|15/09/2023|||||23.420000076294|1
2023-11-28 17:25:49|08497|943613|1303|2.67B|2670000000|2.4|6948971|146.87|25|2023-05-14|15/03/2023|0.78||380200000||0.0008205635030259|2023-06-22|2023-04-02|15/12/2022|0.89||364900000||0.00067226891463426|2023-06-22
2023-11-28 17:25:54|08498|11740|4220|8.60B|8600000000|7.59|2066968|-4.81|35|2023-11-09|15/09/2023|||||7.3099999427795|1|2023-08-09|15/06/2023|||||8.7700004577637|1
2023-11-28 17:25:59|08499|40410|8311|298.08M|298080000|12.98|1035883|-7.89|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2023-11-28 17:26:05|08500|11717|3080|3.26B|3260000000|37.95|36395|-9.59|34|2023-11-08|15/09/2023|0.55|0.55|199000000|198330000|36.400001525879|1|2023-08-06|15/06/2023||||228000000|46.299999237061|1
2023-11-28 17:26:11|08501|11751|7020|35.65B|35650000000|46.3|863149|29.38|42|2024-02-19|15/12/2023||0.6881||4370000000|46.299999237061|1|2023-10-22|15/09/2023|0.68|0.68|4100000000|4100000000|45.5|1
2023-11-28 17:26:16|08502|19031|4003|5.94B|5940000000|79.3|449643|8.85|39|2024-02-14|15/12/2023||1.29||1590000000|79.300003051758|1|2023-10-30|15/09/2023|1.48|1.2|1450000000|1450000000|78.099998474121|1
2023-11-28 17:26:20|08503|11692|2180|525.55M|525550000|45.7|654061|25.34|24|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1|2023-03-22|15/12/2022|0.55||63990000||37.75|1
2023-11-28 17:26:26|08504|11736|4180|830.50M|830500000|3.01|979829|4.84|24|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1|2022-11-16|15/09/2022|-0.76||7980000||3.1199998855591|1
2023-11-28 17:26:32|08505|11683|2080|4.46B|4460000000|59.2|285294|18.58|32|2023-11-06|15/09/2023|||||58.200000762939|1|2023-08-09|15/06/2023|||||63.599998474121|1
2023-11-28 17:26:36|08506|11639|8260|374.50M|374500000|7.5|478878|1.06|24|2023-04-03|15/12/2022|-1.02||68200000||7.7600002288818|1|2022-11-13|15/09/2022|-0.33||62420000||7.4200000762939|1
2023-11-28 17:26:42|08507|11625|8120|738.91M|738910000|16.06|436470|72.6|24|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2023-11-28 17:26:48|08508|11647|6001|1.70B|1700000000|48.1|76055|0.93|30|2023-11-01|15/09/2023||||232000000|44|1|2023-08-06|15/06/2023|||190000000|537000000|64.400001525879|1
2023-11-28 17:26:54|08509|19032|3001|1.13B|1130000000|11.74|172443|3.18|28|2023-11-05|15/09/2023|||78000000|78000000|11.539999961853|1|2023-07-27|15/06/2023|||||12.699999809265|1
2023-11-28 17:27:00|08510|11648|6002|2.01B|2010000000|31|71648|-11.14|42|2024-03-11|15/12/2023||0.25||352930000|31|1|2023-11-02|15/09/2023|0.29|0.29|326080000|326080000|30.25|1
2023-11-28 17:27:05|08511|1178933|2082|163.33B|163330000000|224|366049|62.12|13|2023-11-02|15/09/2023|0.6827||2080000000|1486000000|226|1|2023-05-11|15/03/2023|0.37||1330000000|1499000000|162.80000305176|1
2023-11-28 17:27:11|08512|11743|4250|25.65B|25650000000|22.22|1964897|15.67|40|2023-08-13|15/04/2023|||||25.450000762939|1|2023-07-31|15/07/2023|||||27.14999961853|1
2023-11-28 17:27:15|08513|1010626|4332|432.30M|432300000|6.57|75775|-11.22|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-11-28 17:27:20|08514|1127827|4342|2.35B|2350000000|12.66|326846|2.44|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-11-28 17:27:26|08515|11737|4190|17.52B|17520000000|14.6|1787774|-9.39|37|2024-03-25|15/12/2023||0.19||2440000000|14.60000038147|1|2023-11-02|15/09/2023|0.25|0.185|2640000000|2720000000|14.260000228882|1
2023-11-28 17:27:31|08516|11656|6090|706.00M|706000000|14.1|306542|21.37|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2023-11-28 17:27:38|08517|19023|3091|1.32B|1320000000|12.18|123462|3.25|33|2023-11-09|15/09/2023||||72000000|11.720000267029|1|2023-08-03|15/06/2023||||69000000|12.180000305176|1
2023-11-28 17:27:44|08518|19030|4310|4.65B|4650000000|13.84|378428|23.13|24|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2023-11-28 17:27:49|08519|11746|4280|26.02B|26020000000|7.02|312970|-9.1|36|2023-11-09|15/09/2023|||608200000||7.0300002098083|1|2023-08-13|15/06/2023|||693700000||7.6599998474121|1
2023-11-28 17:27:55|08520|985835|4011|763.68M|763680000|13.32|253526|0.46|27|2023-11-28|15/09/2023|||||13.060000419617|1|2023-08-10|15/06/2023|||||14.300000190735|1
2023-11-28 17:28:00|08521|1097263|1830|8.99B|8990000000|171.8|164357|101.68|25|2024-02-12|15/12/2023|||||171.80000305176|1|2023-10-29|15/09/2023|1.41|1.41|348000000|308670000|142.60000610352|1
2023-11-28 17:28:07|08522|11669|1211|143.98B|143980000000|39|1046607|-9.05|42|2024-01-29|15/12/2023||0.1455||6980000000|39|1|2023-10-30|15/09/2023|-0.02|0.1413|6230000000|6930000000|36.900001525879|1
2023-11-28 17:28:13|08523|11696|2220|614.54M|614540000|17.4|140834|3.76|24|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1
2023-11-28 17:28:19|08524|11615|8020|768.00M|768000000|15.36|698804|39.45|27|2023-11-07|15/09/2023|||||18.420000076294|1|2023-07-31|15/06/2023|||||24.10000038147|1
2023-11-28 17:28:26|08525|11729|4100|11.88B|11880000000|72.1|96140|17.69|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2023-11-28 17:28:31|08526|11616|8030|1.50B|1500000000|14.36|848586|60.41|29|2023-11-28|15/09/2023|||||14.180000305176|1|2023-08-09|15/06/2023|||||14.159999847412|1
2023-11-28 17:28:36|08527|1141642|4346|349.53M|349530000|4.76|88081|-0.83|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2023-11-28 17:28:44|08528|11709|2370|740.80M|740800000|18.46|636467|81.18|24|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1
2023-11-28 17:28:48|08529|969107|4009|6.80B|6800000000|74.6|550715|182.44|27|2023-11-02|15/09/2023|0.47|0.47|671000000|671000000|69.400001525879|1|2023-08-03|15/06/2023|||624000000|635000000|63.900001525879|1
2023-11-28 17:28:54|08530|953109|1202|2.06B|2060000000|30.8|475501|6.47|27|2023-11-08|15/09/2023|||||29|1|2023-08-08|15/06/2023|||209000000|209000000|33.5|1
2023-11-28 17:29:00|08531|11720|4002|22.76B|22760000000|114|414617|16|37|2024-03-12|15/12/2023||1.06||783560000|114|1|2023-11-01|15/09/2023|0.74|0.74|641000000|641000000|100|1
2023-11-28 17:29:05|08532|1054997|4336|624.67M|624670000|6.02|138765|-16.87|8|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1
2023-11-28 17:29:09|08533|1054998|4335|493.68M|493680000|5.61|105731|-34.12|10|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1
2023-11-28 17:29:14|08534|11649|6010|2.20B|2200000000|21.68|377464|-7.16|33|2023-10-29|15/09/2023|||733000000|733000000|45.849998474121|1|2023-07-30|15/06/2023||||775000000|49.5|1
2023-11-28 17:29:20|08535|40407|3002|1.92B|1920000000|11.26|446910|-7.57|32|2024-02-21|15/12/2023|||||11.260000228882|1|2023-11-09|15/09/2023|||114000000|122500000|10.659999847412|1
2023-11-28 17:29:26|08536|11695|2210|726.77M|726770000|31|118916|-16.76|25|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1|2023-03-21|15/12/2022|-0.75||117200000||31.549999237061|1
2023-11-28 17:29:32|08537|942783|1180|203.58B|203580000000|34.25|6061534|-13.02|30|2024-01-31|15/12/2023||0.8117||8770000000|34.25|1|2023-10-24|15/09/2023|0.8019|0.8033|8740000000|8680000000|31|1
2023-11-28 17:29:36|08538|1116144|4291|4.68B|4680000000|108.6|94214|76|21|2024-01-10|15/11/2023|||||108.59999847412|1|2023-11-26|15/08/2023|||118000000|118000000|111.80000305176|1
2023-11-28 17:29:41|08539|11684|2090|703.00M|703000000|22.2|143482|-1.08|24|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1
2023-11-28 17:29:47|08540|48637|3004|1.88B|1880000000|10.46|263582|-5.75|32|2023-11-27|15/09/2023||||163000000|10.699999809265|1|2023-08-03|15/06/2023||||163000000|11.5|1
2023-11-28 17:29:53|08541|11710|2380|17.88B|17880000000|10.72|1654176|-2.39|36|2024-02-05|15/12/2023|||||10.720000267029|1|2023-11-08|15/09/2023|||||10.140000343323|1
2023-11-28 17:30:00|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2023-11-28 17:30:08|08543|11714|3040|5.77B|5770000000|64.2|24955|3.05|36|2024-02-01|15/12/2023|||||64.199996948242|1|2023-11-08|15/09/2023|0.45|0.45|164500000|163500000|62.599998474121|1
2023-11-28 17:30:14|08544|997128|6012|384.15M|384150000|24.3|147823|1.31|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2023-11-28 17:30:19|08545|11741|4230|680.27M|680270000|22.46|78360|-8.98|29|2023-11-09|15/09/2023|||||20.299999237061|1|2023-09-10|15/06/2023|||||23.520000457764|1
2023-11-28 17:30:25|08546|11657|1010|80.57B|80570000000|26.9|1772100|-23.46|42|2024-02-12|15/12/2023||0.6346||3890000000|26.89999961853|1|2023-10-22|15/09/2023|0.6613|0.6656|3980000000|3960000000|26.299999237061|1
2023-11-28 17:30:30|08547|994496|4330|1.39B|1390000000|8.08|167270|-23.24|11|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1
2023-11-28 17:30:36|08548|11662|1060|70.48B|70480000000|34.55|1229320|-14.11|42|2024-02-20|15/12/2023||0.8378||3250000000|34.549999237061|1|2023-10-25|15/09/2023|0.8908|0.8904|3250000000|3250000000|31.950000762939|1
2023-11-28 17:30:43|08549|11621|8080|391M|391000000|11.5|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-11-28 17:30:49|08550|11677|2010|237B|237000000000|79|1540396|-5.81|42|2024-01-29|15/12/2023||0.8086||40070000000|79|1|2023-11-02|15/09/2023|0.18|0.2441|35980000000|35940000000|75.699996948242|1
2023-11-28 17:30:55|08551|11678|2020|64.26B|64260000000|135.4|355423|1.35|41|2024-01-25|15/12/2023||2.16||2600000000|135.39999389648|1|2023-10-30|15/09/2023|2.2|2.04|2670000000|2710000000|127.40000152588|1
2023-11-28 17:31:00|08552|11644|2270|10.46B|10460000000|327|41421|52.15|30|2024-01-22|15/12/2023||||724000000|327|1|2023-10-30|15/09/2023|||679000000|679000000|300|1
2023-11-28 17:31:05|08553|997126|1832|565.25M|565250000|3.23|1924955|-12.88|22|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.1199998855591|1
2023-11-28 17:31:10|08554|11631|8180|334.88M|334880000|23.92|1225248|70.62|23|2023-04-09|15/12/2022|-0.08||102000000||13.300000190735|1|2022-11-16|15/09/2022|-0.67||107300000||15.39999961853|1
2023-11-28 17:31:18|08555|11703|2310|23.60B|23600000000|32.45|1478705|-10.53|42|2024-03-07|15/12/2023||0.5752||1810000000|32.450000762939|1|2023-10-19|15/09/2023|0.32|0.4634|1790000000|1790000000|33.200000762939|1
2023-11-28 17:31:24|08556|11659|1030|14.76B|14760000000|14.8|680789|-18.97|37|2024-02-06|15/12/2023|||||14.800000190735|1|2023-10-25|15/09/2023|||1010000000|1020000000|14.39999961853|1
2023-11-28 17:31:30|08557|11686|2120|1.67B|1670000000|28.3|922350|9.36|24|2023-04-03|15/12/2022|0.33||24550000||24.879999160767|1|2022-11-11|15/09/2022|0.44||25970000||32.499987030029|0.83333333333333
2023-11-28 17:31:37|08558|11623|8100|426M|426000000|14.2|258648|26.38|24|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1
2023-11-28 17:31:45|08559|11618|8050|401.20M|401200000|20.08|503270|47.52|28|2024-02-05|15/12/2023|||||20.079999923706|1|2023-11-02|15/09/2023|||||34.299999237061|1
2023-11-28 17:31:50|08560|11724|4040|2.36B|2360000000|18.9|871544|11.31|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2023-11-28 17:31:54|08561|11679|2030|1.27B|1270000000|84.6|230317|4.15|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2023-11-28 17:32:00|08562|11725|4050|3.10B|3100000000|51.7|318721|60.19|25|2023-05-15|15/03/2023|0.23||2220000000||41.349998474121|1|2023-01-16|15/12/2022|0.47||2270000000||35.25|1
2023-11-28 17:32:04|08563|1153650|2222|8.04T|8040000000000|33.25|14170373|10.65|22|2024-03-18|15/12/2023||0.4835||449120000000|33.25|1|2023-11-06|15/09/2023|0.51|0.4696|424100000000|422300000000|33.299999237061|1
2023-11-28 17:32:10|08564|11685|2110|381.69M|381690000|57.2|224461|0|32|2023-11-27|15/09/2023|||||57.200000762939|1|2023-08-15|15/06/2023|||||57.200000762939|1
2023-11-28 17:32:16|08565|11713|3030|8.12B|8120000000|53.1|92921|-0.57|36|2023-11-02|15/09/2023|0.37|0.37|315000000|322500000|50.099998474121|1|2023-08-07|15/06/2023|0.67|0.67|356000000|387000000|57.099998474121|1
2023-11-28 17:32:21|08566|11680|2040|2.07B|2070000000|26|508149|-12.73|37|2024-02-14|15/12/2023|||||26|1|2023-11-09|15/09/2023|||292000000|292000000|23.360000610352|1
2023-11-28 17:32:27|08567|11697|2230|3.40B|3400000000|4.01|4057776|46.95|32|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.829999923706|1
2023-11-28 17:32:33|08568|953110|4008|1.00B|1000000000|28.05|78228|0.53|29|2023-11-08|15/09/2023|-0.4|-0.4|219000000|230000000|26.299999237061|1|2023-08-08|15/06/2023||||231000000|32.099998474121|1
2023-11-28 17:32:39|08569|11749|5110|75.17B|75170000000|18.08|1119594|-29.02|39|2023-11-07|15/09/2023|||23800000000|22770000000|17.39999961853|1|2023-08-08|15/06/2023|1.2|1.2|13380000000|16440000000|21.559999465942|1
2023-11-28 17:32:45|08570|954945|4031|5.85B|5850000000|31.1|624234|36.32|29|2023-11-05|15/09/2023|0.29|0.29|652000000|652000000|29.39999961853|1|2023-08-13|15/06/2023|||||33.5|1
2023-11-28 17:32:50|08571|11707|2350|16.59B|16590000000|11.06|1570950|-0.18|42|2024-02-20|15/12/2023||-0.0316||2790000000|11.060000419617|1|2023-10-23|15/09/2023|-0.2503|-0.3|2140000000|2140000000|11.60000038147|1
2023-11-28 17:32:55|08572|103952|4006|948.6M|948600000|21.08|199454|11.15|27|2023-11-08|15/09/2023||||491000000|20.39999961853|1|2023-08-10|15/06/2023|||493000000|493000000|24.959999084473|1
2023-11-28 17:33:03|08573|11633|8200|1.65B|1650000000|18.5|596809|35.54|27|2023-11-06|15/09/2023|||||18.180000305176|1|2023-08-14|15/06/2023|||||19|1
2023-11-28 17:33:09|08574|11642|2050|19.65B|19650000000|37|573357|30.16|42|2024-03-25|15/12/2023||0.29||6670000000|37|1|2023-11-28|15/09/2023||0.58||7080000000|36.900001525879|1
2023-11-28 17:33:14|08575|1097260|4344|1.52B|1520000000|8.16|216549|-20.61|6|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1
2023-11-28 17:33:21|08576|40406|1810|6.70B|6700000000|24.94|1409207|33.33|33|2023-11-08|15/09/2023|0.23|0.23|795500000|795500000|24.920000076294|1|2023-08-08|15/06/2023||||938000000|27.700000762939|1
2023-11-28 17:33:26|08577|11652|6050|921.60M|921600000|23.04|335742|-12.53|24|2023-04-05|15/12/2022|-0.47||9750000||28.39999961853|1|2022-11-17|15/09/2022|-0.66||9810000||30.39999961853|1
2023-11-28 17:33:32|08578|11672|1214|1.15B|1150000000|23.98|510343|30.07|36|2023-11-02|15/09/2023|||322720000|314000000|20.799999237061|1|2023-07-31|15/06/2023|||370000000|370000000|25.950000762939|1
2023-11-28 17:33:38|08579|11653|6060|537.00M|537000000|17.82|256192|-10.45|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2023-11-28 17:33:43|08580|11687|2130|416.00M|416000000|10.32|208173|-6.12|24|2023-05-15|15/12/2022|-0.49||34130000||12.739999771118|1|2022-11-13|15/09/2022|-0.19||38400000||11.800000190735|1
2023-11-28 17:33:49|08581|11732|4140|520.99M|520990000|26.75|285773|-18.04|24|2023-02-27|15/12/2022|-0.33||85310||29.75|1|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1
2023-11-28 17:33:56|08582|11699|2250|16.50B|16500000000|21.98|628299|13.99|37|2024-03-06|15/12/2023||0.23||0.00|21.979999542236|1|2023-11-02|15/09/2023|0.29|0.22|0.00|0.00|23.360000610352|1
2023-11-28 17:34:02|08583|11693|2190|2.21B|2210000000|27|533905|30.96|27|2023-11-05|15/09/2023|||266000000|266000000|25.299999237061|1|2023-08-10|15/06/2023|||261000000|254000000|28.85000038147|1
2023-11-28 17:34:07|08584|11715|3050|5.94B|5940000000|42.4|57105|-19.08|36|2023-11-05|15/09/2023|0.26|0.26|282000000|282500000|41.450000762939|1|2023-08-09|15/06/2023|0.26|0.26|226000000|242500000|49.049999237061|1
2023-11-28 17:34:13|08585|11682|2070|4.15B|4150000000|34.55|262145|53.11|35|2023-11-06|15/09/2023|||382000000|396000000|31.85000038147|1|2023-08-08|15/06/2023|||409000000|419000000|36.25|1
2023-11-28 17:34:19|08586|11702|2300|1.29B|1290000000|38.15|263088|81.19|27|2023-10-29|15/09/2023|||||37.950000762939|1|2023-07-31|15/06/2023|||||32.799999237061|1
2023-11-28 17:34:23|08587|11745|4270|926.40M|926400000|15.42|138497|-21.14|24|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1
2023-11-28 17:34:29|08588|11722|4020|4.88B|4880000000|13.08|493496|16.52|32|2023-10-26|15/09/2023|||||12.039999961853|1|2023-08-06|15/06/2023|||||13.539999961853|1
2023-11-28 17:34:35|08589|11739|4210|13.17B|13170000000|164.6|112269|-13.14|24|2023-03-31|15/12/2022|1.51||1010000000||197.19999694824|1|2022-11-10|15/09/2022|3.08||1000000000||199.60000610352|1
2023-11-28 17:34:41|08590|11674|1320|1.68B|1680000000|33.1|1019344|74.08|31|2024-02-15|15/12/2023|||||33.099998474121|1|2023-11-02|15/09/2023||||369000000|35.900001525879|1
2023-11-28 17:34:45|08591|11750|7010|191.41B|191410000000|38.45|4068088|-1.92|42|2024-02-20|15/12/2023||0.4959||17970000000|38.450000762939|1|2023-10-30|15/09/2023|0.8908|0.98|18110000000|18110000000|36.849998474121|1
2023-11-28 17:34:51|08592|11708|2360|654.75M|654750000|43.6|126017|8.02|25|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1|2023-03-09|15/12/2022|0.1||24960000||39.799999237061|1
2023-11-28 17:34:56|08593|1141643|4345|534.54M|534540000|4.51|105791|-8.48|8|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1
2023-11-28 17:35:02|08594|11651|6040|658.95M|658950000|16.8|369458|9.14|24|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1
2023-11-28 17:35:08|08595|11728|4090|4.34B|4340000000|27.1|120093|1.87|35|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1|2023-08-13|15/06/2023||||138000000|30.60000038147|1
2023-11-28 17:35:14|08596|40405|1201|661.66M|661660000|14.24|209800|-24.3|27|2023-11-02|15/09/2023|||||13.079999923706|1|2023-08-03|15/06/2023|||||16.89999961853|1
2023-11-28 17:35:19|08597|1011863|4333|540.6M|540600000|10.6|66465|-10.47|9|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1
2023-11-28 17:35:24|08598|1176205|2281|1.88B|1880000000|96.7|221794|-12.57|12|2024-02-12|15/12/2023|||||96.699996948242|1|2023-11-05|15/09/2023|||531000000|531000000|87.699996948242|1
2023-11-28 17:35:30|08599|11726|4070|663.20M|663200000|16.6|474523|-40.43|24|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1
2023-11-28 17:35:37|08600|11681|2060|8.00B|8000000000|11.96|1849809|8.12|41|2023-10-29|15/09/2023|0.14|0.14|832000000|831670000|11.239999771118|1|2023-07-30|15/06/2023|0.18|0.115|889000000|869000000|14.439999580383|1
2023-11-28 17:35:43|08601|11614|8010|18.12B|18120000000|120.8|497658|79.54|36|2023-11-05|15/09/2023|||3240000000|3240000000|128|1|2023-08-08|15/06/2023|||3700000000||138.20399780273|0.83333333333333
2023-11-28 17:35:49|08602|11718|3090|1.34B|1340000000|14.9|121414|-0.93|34|2024-01-15|15/12/2023|||||14.89999961853|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1
2023-11-28 17:35:55|08603|11735|4170|717.01M|717010000|0.63|10316150|-60.63|24|2023-04-05|15/12/2022|-0.71||2700000||0.81000000238419|1|2022-11-16|15/09/2022|-0.04||2570000||1.3099999427795|1
2023-11-28 17:36:00|08604|1172117|4261|2.52B|2520000000|59|457694|-11.63|17|2023-11-08|15/09/2023|0.8|1.05|288400000|273000000|63.299999237061|1|2023-08-10|15/06/2023|||261000000|261000000|78.199996948242|1
2023-11-28 17:36:05|08605|11734|4160|127.80M|127800000|12.78|1796130|-24.77|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2023-11-28 17:36:11|08606|11632|8190|367.60M|367600000|9.2|391199|17.25|24|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1
2023-11-28 17:36:18|08607|103951|3005|896.50M|896500000|16.34|87403|-4.14|27|2023-10-31|15/09/2023|||||15.079999923706|1|2023-08-09|15/06/2023|||||17.780000686646|1
2023-11-28 17:36:23|08608|11624|8110|95.00M|95000000|9.5|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1
2023-11-28 17:36:28|08609|11643|2100|956.14M|956140000|41.3|878048|35.64|23|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1
2023-11-28 17:36:32|08610|11619|||||||24|2023-03-31|15/12/2022|0.3||409900000|397000000|13.5|1|2022-11-09|15/09/2022|-0.27||370800000|347000000|13.699999809265|1
2023-11-28 17:36:38|08611|19025|8300|677.60M|677600000|16.88|289122|16.08|24|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2023-11-28 17:36:43|08612|11701|2290|21.04B|21040000000|37.45|470777|-7.96|38|2024-01-17|15/12/2023||0.1721||1870000000|37.450000762939|1|2023-10-23|15/09/2023|-0.29|-0.0114|1100000000|1100000000|38.950000762939|1
2023-11-28 17:36:48|08613|11716|3060|5.53B|5530000000|35.05|196959|-7.72|36|2023-10-31|15/09/2023|0.24|0.24|207500000|211250000|32.75|1|2023-08-02|15/06/2023||0.3|174000000|184000000|38.900001525879|1
2023-11-28 17:36:54|08614|11712|3020|6.54B|6540000000|32.3|246496|16.2|37|2024-02-14|15/12/2023|||||32.299999237061|1|2023-10-16|15/09/2023|0.33|0.33|246000000|300500000|31|1
2023-11-28 17:37:00|08615|1050725|3007|775.13M|775130000|34.45|151202|19.05|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2023-11-28 17:37:07|08616|11752|7030|12.58B|12580000000|14.04|2771444|26.04|38|2024-01-22|15/12/2023||0.06||2630000000|14.039999961853|1|2023-11-08|15/09/2023|0.235|0.235|2530000000|2460000000|13.800000190735|1
2023-11-28 17:37:13|08617|11698|2240|1.24B|1240000000|20.6|371151|24.51|32|2023-11-27|15/09/2023|||||20.280000686646|1|2023-08-14|15/06/2023|||||25.450000762939|1
2023-11-28 17:37:19|08618|11689|2150|1.17B|1170000000|35.6|182547|2.43|27|2023-10-26|15/09/2023|||||32.400001525879|1|2023-07-27|15/06/2023|||||37.75|1
2023-11-28 17:37:25|08619|9179|STEL|37.63B|37630000000|2.28|19559179|-15.19|42|2024-02-15|15/12/2023||0.0418||3770000000|2.2799999713898|1|2023-11-09|15/09/2023|0.038|0.065|3540000000|3620000000|2.3599998950958|1
2023-11-28 17:37:31|08620|9184|TBEV|12.56B|12560000000|0.5|22959847|-18.03|40|2024-02-15|15/12/2023||0.4707||80953000000|0.5|1|2023-11-28|15/09/2023||0.1762||66150000000|0.50999999046326|1
2023-11-28 17:37:37|08621|9098|GENS|10.86B|10860000000|0.9|26731222|5.17|42|2024-02-22|15/12/2023||0.0166||598770000|0.89999997615814|1|2023-11-28|15/09/2023||0.0128||666570000|0.91500002145767|1
2023-11-28 17:37:42|08622|8968|CMLT|12.25B|12250000000|1.84|15254116|-7.88|42|2024-01-24|15/12/2023||0.0296||270400000|1.8400000333786|1|2023-10-26|15/09/2023||0.0293|391300000|267720000|1.7000000476837|1
2023-11-28 17:37:48|08623|8969|DBSM|81.63B|81630000000|31.63|2887224|-7.13|42|2024-02-07|15/12/2023||0.9241||4980000000|31.629999160767|1|2023-11-06|15/09/2023|1.01|0.9787|5190000000|4990000000|33.290000915527|1
2023-11-28 17:37:55|08624|8959|CTDM|5.53B|5530000000|6.1|1612845|-22.81|42|2024-02-22|15/12/2023||29.00||966940000|6.0999999046326|1|2023-11-22|15/09/2023|||325000000||6.2199997901917|1
2023-11-28 17:38:00|08625|8966|OCBC|56.67B|56670000000|12.62|4211205|3.1|31|2024-02-23|15/12/2023||0.4029||3470000000|12.619999885559|1|2023-11-10|15/09/2023|0.4|0.4017|3430000000|3390000000|13.060000419617|1
2023-11-28 17:38:05|08626|942528|CAPD|12.29B|12290000000|2.79|13006708|3.69|36|2023-10-27|15/09/2023|||||2.5|1|2023-07-31|15/06/2023||8.00||666290000|2.8499999046326|1
2023-11-28 17:38:11|08627|8963|CMDG|2.88B|2880000000|1.33|5636338|10.27|40|2024-02-14|15/12/2023|||||1.3300000429153|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1
2023-11-28 17:38:17|08628|8962|WLIL|22.60B|22600000000|3.62|4396691|-9.63|39|2024-02-22|15/12/2023||0.06||15320000000|3.6199998855591|1|2023-10-26|15/09/2023|0.051|0.08|17670000000|15690000000|3.4500000476837|1
2023-11-28 17:38:22|08629|8979|STEG|11.56B|11560000000|3.71|3398227|6.88|40|2024-02-23|15/12/2023|||||3.710000038147|1|2023-11-28|15/09/2023||||2430000000|3.7400000095367|1
2023-11-28 17:38:28|08630|8960|SCIL|9.02B|9020000000|5.07|6002226|61.17|42|2024-02-23|15/12/2023||0.13||1680000000|5.0700001716614|1|2023-11-28|15/09/2023||0.08||1680000000|5.1199998855591|1
2023-11-28 17:38:35|08631|8955|KPLM|11.17B|11170000000|6.34|3155552|30.35|42|2024-01-25|15/12/2023||0.1251||2730000000|6.3400001525879|1|2023-10-19|15/09/2023||0.0626|1530000000|1500000000|6.3200001716614|1
2023-11-28 17:38:40|08632|991280|KEPE|3.22B|3220000000|1.86|6119415|5.46|30|2024-01-23|15/12/2023|||||1.8600000143051|1|2023-10-16|15/09/2023|||70680000||2.0299999713898|1
2023-11-28 17:38:46|08633|9196|UOBH|45.49B|45490000000|27.2|2205429|-10.08|30|2024-02-23|15/12/2023||0.8756||3450000000|27.200000762939|1|2023-10-26|15/09/2023|0.8265|0.8407|3460000000|3410000000|27.719999313354|1
2023-11-28 17:38:53|08634|9207|YAZG|5.81B|5810000000|1.47|21224278|2.8|34|2024-02-21|15/12/2023||0.1063||5000000000|1.4700000286102|1|2023-11-28|15/09/2023||0.1063||5000000000|1.4700000286102|1
2023-11-28 17:38:59|08635|942530|UTOS|4.96B|4960000000|5.86|1534717|-7.92|34|2024-02-27|15/12/2023||0.1211||201080000|5.8600001335144|1|2023-11-28|15/09/2023||0.0777||195240000|5.9499998092651|1
2023-11-28 17:39:04|08636|1177475|CAPN|15.66B|15660000000|3.03|7355968|-13.78|12|2024-02-23|15/12/2023||8.00||930410000|3.0299999713898|1|2023-11-09|15/09/2023|||||3.039999961853|1
2023-11-28 17:39:08|08637|991283|MAPI|6.21B|6210000000|2.28|4824489|3.14|30|2024-01-23|15/12/2023||0.0309||187840000|2.2799999713898|1|2023-10-24|15/09/2023|0.0324|0.0309|174120000|179760000|2.1300001144409|1
2023-11-28 17:39:14|08638|8972|SGXL|10.08B|10080000000|9.39|1599655|3.62|42|2024-01-19|15/12/2023||9.50||289000000|9.3900003433228|1|2023-11-28|15/09/2023||10.60||281000000|9.4899997711182|1
2023-11-28 17:39:20|08639|955508|VENM|3.69B|3690000000|12.7|1803982|-27.05|34|2024-02-23|15/12/2023|||||12.699999809265|1|2023-11-28|15/09/2023|||||12.739999771118|1
2023-11-28 17:39:25|08640|991284|MAPL|7.8B|7800000000|1.57|13268138|1.27|30|2024-01-22|15/12/2023||0.02||189810000|1.5700000524521|1|2023-10-25|15/09/2023|0.0219|0.02|186690000|189810000|1.4900000095367|1
2023-11-28 17:39:30|08641|953093|DFIR|2.96B|2960000000|2.19|429958|-7.82|30|2023-10-30|15/09/2023|||||2.1500000953674|1|2023-07-28|15/06/2023|||||2.7699999809265|1
2023-11-28 17:39:36|08642|8956|HKLD|7.15B|7150000000|3.24|1693094|-19.4|20|2023-07-26|15/06/2023||0.19||1192000000|3.6300001144409|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2023-11-28 17:39:42|08643|985814|FRAE|3.97B|3970000000|1.06|9374736|-0.91|23|2024-01-31|15/12/2023|||||1.0599999427795|1|2023-11-01|15/09/2023|||||1.039999961853|1
2023-11-28 17:39:47|08644|991282|MACT|7.09B|7090000000|1.35|8750930|-19.41|30|2024-01-26|15/12/2023||0.02||249130000|1.3500000238419|1|2023-11-28|15/09/2023||0.02||240080000|1.3799999952316|1
2023-11-28 17:39:53|08645|8961|SIAL|26.24B|26240000000|6.34|5538137|16.21|42|2024-02-20|15/12/2023||0.1869||4780000000|6.3400001525879|1|2023-11-07|15/09/2023|0.2283|0.1761|4680000000|4640000000|6.3299999237061|1
2023-11-28 17:39:59|08646|955406|SATS|3.99B|3990000000|2.68|3037766|6.14|30|2024-02-14|15/12/2023|||||2.6800000667572|1|2023-11-10|15/09/2023|||1280000000||2.5599999427795|1
2023-11-28 17:40:05|08647|8957|JCYC|11.51B|11510000000|29.11|280081|0.17|39|2023-10-31|15/09/2023|||||28.430000305176|1|2023-07-28|15/06/2023|||||33.549999237061|1
2023-11-28 17:40:11|08648|8967|JARD|11.61B|11610000000|40.07|247273|-14.81|33|2023-11-09|15/09/2023|||||41.169998168945|1|2023-07-28|15/06/2023||3.16||18246000000|49.180000305176|1
2023-11-28 17:40:17|08649|955053|BANY|320.81M|320810000|0.37|36743|33.93|27|2023-11-28|15/09/2023|||||0.375|1|2023-08-09|15/06/2023|||||0.45500001311302|1
2023-11-28 17:40:24|08650|24050|AFRE|2.51B|2510000000|20000|13340|21|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2023-11-28 17:40:30|08651|10875|ARPT|7.25B|7250000000|5830|153658|-4.68|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2023-11-28 17:40:36|08652|24044|ALLT|179.43M|179430000|498|38450|-61.89|42|2024-02-06|15/12/2023||-0.4627||91180000|497.5|1|2023-11-16|15/09/2023|-1.05|-1.01|84720000|87850000|609|1
2023-11-28 17:40:43|08653|10870|ALHE|4.54B|4540000000|2553|771787|-37.21|30|2023-11-28|15/09/2023|||||2452|1|2023-08-15|15/06/2023|||||2965|1
2023-11-28 17:40:49|08654|1142179|ALTF|1.06B|1060000000|556|358154|-28.23|18|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1|2022-11-29|15/09/2022|0.25||302000000||736.5|1
2023-11-28 17:40:55|08655|10873|AMOT|8.89B|8890000000|1905|644040|-9.47|30|2024-02-21|15/12/2023|||||1905|1|2023-11-14|15/09/2023|||||1798|1
2023-11-28 17:41:01|08656|11886|APLP|236.86M|236860000|597.9|194250|-83.14|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2023-11-28 17:41:05|08657|1168294|AQUA|37.59M|37590000|120.7|306104|-72.38|0||
2023-11-28 17:41:09|08658|942781|ARAD|2.79B|2790000000|41450|4851|-6.8|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2023-11-28 17:41:13|08659|1173410|ARGO|1.1B|1100000000|5950|57427|-19.18|0||
2023-11-28 17:41:19|08660|940927|ASHG|5.67B|5670000000|5658|142870|-17.56|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2023-11-28 17:41:25|08661|10973|AUDC|1.33B|1330000000|4195|36889|-37.5|40|2024-01-30|15/12/2023||0.8211||235860000|4195|1|2023-11-02|15/09/2023|0.9955|0.684|245240000|225420000|3151|1
2023-11-28 17:41:30|08662|11884|AUGN|43.78M|43780000|211|82856|-58.71|14|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1
2023-11-28 17:41:35|08663|10878|AZRM|2.96B|2960000000|1428|202353|23.15|27|2023-11-27|15/09/2023|||||1389|1|2023-08-22|15/06/2023|||||1149|1
2023-11-28 17:41:42|08664|11316|AZRG|26.06B|26060000000|21580|98077|-10.4|42|2024-03-20|15/12/2023||2.96||541470000|21580|1|2023-11-26|15/09/2023|2.9|2.82|996000000|530670000|20610|1
2023-11-28 17:41:48|08665|10952|POLI|42.39B|42390000000|3162|2682665|-1.61|41|2023-11-15|15/09/2023|1.3|1.41|5300000000|5330000000|3017|1|2023-08-16|15/06/2023|1.44|1.45|5730000000|5380000000|3245|1
2023-11-28 17:41:52|08666|1152803|BVC|410.43M|410430000|98.1|138636|-13.63|0||
2023-11-28 17:41:59|08667|10946|ORL|3.78B|3780000000|118.2|7628585|-8.02|25|2023-11-27|15/09/2023|||||118.69999694824|1|2023-08-08|15/06/2023|||||120.59999847412|1
2023-11-28 17:42:05|08668|10880|BEZQ|13.61B|13610000000|492|5871361|-21.9|42|2024-03-21|15/12/2023||0.0892||2240000000|492|1|2023-11-13|15/09/2023|0.11|0.1118|2270000000|2280000000|496.29998779297|1
2023-11-28 17:42:11|08669|11802|BIG|8.12B|8120000000|33700|39083|-16.37|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2023-11-28 17:42:17|08670|10881|BLSR|2.90B|2900000000|24100|7800|-3.54|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2023-11-28 17:42:22|08671|11970|BONS|178.69M|178690000|15.4|1230093|-25|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2023-11-28 17:42:27|08672|27521|BCNV|1.88B|1880000000|24330|59|-29.23|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-11-28 17:42:34|08673|10987|CAMT|10.90B|10900000000|24400|122669|195.08|34|2024-02-07|15/12/2023||2.01||323830000|24400|1|2023-11-14|15/09/2023|1.93|1.87|305260000|303650000|25430|1
2023-11-28 17:42:39|08674|40402|CRSM|1.19B|1190000000|1334|128128|-40.47|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2023-11-28 17:42:45|08675|10886|CEL|1.95B|1950000000|1184|257873|-39.07|39|2023-11-14|15/09/2023|0.32||1130000000||1069|1|2023-08-17|15/06/2023|||||1288|1
2023-11-28 17:42:50|08676|10888|CLIS|4.54B|4540000000|5710|145776|-1.72|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2023-11-28 17:42:57|08677|10991|CGEN|205.97M|205970000|237|56402|-27.51|39|2024-02-22|15/12/2023||-0.0897||65080000|236.89999389648|1|2023-11-07|15/09/2023|-0.4265|-0.3811|28220000|14110000|297|1
2023-11-28 17:43:02|08678|10993|DANE|1.72B|1720000000|30500|13006|-2.49|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-11-28 17:43:08|08679|10998|DNYA|3.09B|3090000000|10000|21883|16.86|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2023-11-28 17:43:14|08680|10893|DLEA|2.26B|2260000000|2340|173552|-47.37|32|2023-11-22|15/09/2023|||||1991|1|2023-08-30|15/06/2023|||||2370|1
2023-11-28 17:43:21|08681|10890|NWMDp|11.48B|11480000000|981|2212055|19.18|38|2023-11-28|15/09/2023|||||976|1|2023-08-19|15/06/2023|0.079||214400000||1097|1
2023-11-28 17:43:27|08682|10891|DLEKG|9.03B|9030000000|48690|85175|15.75|40|2023-11-20|15/09/2023|20||3070000000||43160|1|2023-08-22|15/06/2023|0.0038||2250000000||53950|1
2023-11-28 17:43:31|08683|10994|DELG|3.93B|3930000000|14690|17102|-1.84|18|2023-11-28|15/09/2023|||||14440|1|2023-08-16|15/06/2023|||||14860|1
2023-11-28 17:43:37|08684|1171353|DLTI|977.25M|977250000|3889|6462|-16.99|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2023-11-28 17:43:43|08685|10996|DIMRI|4.62B|4620000000|24790|11899|7.7|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2023-11-28 17:43:48|08686|1171352|DIPL|773.71M|773710000|2858|31501|-32.06|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2023-11-28 17:43:53|08687|10995|DIFI|1.11B|1110000000|38520|6107|-42.49|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2023-11-28 17:44:00|08688|10899|DSCT|22.62B|22620000000|1826|3255483|-5.89|41|2023-11-29|15/09/2023||0.985|||1826|1|2023-08-16|15/06/2023|1|0.98|4090000000|4070000000|1900|1
2023-11-28 17:44:06|08689|1162384|DORL|1B|1000000000|588|258760|-44.55|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2023-11-28 17:44:12|08690|10906|ESLT|33.98B|33980000000|208.64|55746|20.46|34|2023-03-22|15/12/2022||7.74||5110000000|64080|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2023-11-28 17:44:18|08691|10901|ELCO|2.95B|2950000000|11050|26237|-41.24|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2023-11-28 17:44:24|08692|10904|ELTR|5.67B|5670000000|150170|4346|-25.66|29|2023-11-27|15/09/2023|||||148020|1|2023-08-21|15/06/2023|||||149670|1
2023-11-28 17:44:30|08693|24052|ECP|1.58B|1580000000|7260|43735|-45.12|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2023-11-28 17:44:36|08694|10902|ELCRE|2.11B|2110000000|3807|74024|-5.14|27|2023-11-23|15/09/2023|||||4180|1|2023-08-09|15/06/2023|||||4127|1
2023-11-28 17:44:42|08695|10979|ELWS|743.12M|743120000|7749|68923|141.54|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2023-11-28 17:44:47|08696|102937|ELLO|655.64M|655640000|5020|5892|-8|0||
2023-11-28 17:44:52|08697|1117812|ENOG|8.28B|8280000000|992|287682|-23.54|11|2023-11-16|15/09/2023|||||4238|1|2023-09-07|15/06/2023|||||5411|1
2023-11-28 17:44:58|08698|942758|ENRG|6.47B|6470000000|1178|1121842|-7.47|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2023-11-28 17:45:18|08699|102939|ENLT|7.56B|7560000000|6382|331458|-15.5|24|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||7510|1
2023-11-28 17:45:24|08700|11004|EQTL|3.87B|3870000000|10740|17121|-7.34|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2023-11-28 17:45:29|08701|1072172|FATTAL|6.16B|6160000000|38400|15432|9.9|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2023-11-28 17:45:35|08702|1152802|FIBIH|5.75B|5750000000|16470|35699|2.79|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2023-11-28 17:45:40|08703|10909|FIBI|15.37B|15370000000|15440|175595|3.68|29|2023-11-29|15/09/2023|||||15440|1|2023-08-15|15/06/2023|5.85||1640000000||15600|1
2023-11-28 17:45:47|08704|11007|FORTY|3.48B|3480000000|22790|17252|-16.4|27|2023-11-22|15/09/2023|||||23160|1|2023-08-17|15/06/2023|||||27650|1
2023-11-28 17:45:53|08705|11854|FOX|3.37B|3370000000|24750|18834|-31.56|31|2023-11-27|15/09/2023|||||26840|1|2023-08-30|15/06/2023|||||28150|1
2023-11-28 17:45:58|08706|1136087|FRSM|2B|2000000000|1307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2023-11-28 17:46:05|08707|10915|GCT|1.88B|1880000000|1190|253847|-2.71|42|2024-02-28|15/12/2023||0.49|||1190|1|2023-11-28|15/09/2023||0.47|||1186|1
2023-11-28 17:46:09|08708|1167677|GNCL|132.28M|132280000|122.4|211549|-39.09|0||
2023-11-28 17:46:14|08709|1129335|GNRS|598.32M|598320000|50.2|8510830|-60.65|18|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1
2023-11-28 17:46:20|08710|10913|GILT|1.34B|1340000000|2367|75122|14.23|21|2024-02-13|15/12/2023||0.1||76900000|2367|1|2023-11-07|15/09/2023|0.08|0.05|63930000|67000000|2522|1
2023-11-28 17:46:25|08711|10919|INFN|2.35B|2350000000|36220|8240|4.38|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-11-28 17:46:30|08712|10920|HARL|6.12B|6120000000|2893|393008|-19.03|41|2024-03-18|15/12/2023||1.19|||2893|1|2023-11-29|15/09/2023||1.18|||2893|1
2023-11-28 17:46:35|08713|11016|HLAN|4.49B|4490000000|19580|28333|16.14|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2023-11-28 17:46:40|08714|10923|ICL|24.82B|24820000000|1917|2041903|-33.3|42|2024-02-14|15/12/2023||0.0892||1660000000|1917|1|2023-11-08|15/09/2023|0.11|0.0959|1860000000|1940000000|1863|1
2023-11-28 17:46:46|08715|102941|IDIN|1.38B|1380000000|9406|35679|1.91|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2023-11-28 17:46:52|08716|11019|IES|1.20B|1200000000|20830|8960|-18.73|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2023-11-28 17:46:59|08717|942782|INRM|1.23B|1230000000|982|244834|-28.74|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2023-11-28 17:47:05|08718|1128859|ISCD|2.94B|2940000000|1469|559871|29.91|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2023-11-28 17:47:11|08719|11058|ISCN|2.80B|2800000000|927|533087|0.74|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2023-11-28 17:47:17|08720|10925|ILCO|7.37B|7370000000|95720|10943|-32.58|40|2023-11-16|15/09/2023|||||85220|1|2023-08-15|15/06/2023|||||110150|1
2023-11-28 17:47:23|08721|11020|ILDC|1.19B|1190000000|3059|72176|-37.42|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2023-11-28 17:47:28|08722|1166585|ISHI|1.78B|1780000000|7147|15508|-19.12|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2023-11-28 17:47:34|08723|10926|ISRAp|3.88B|3880000000|149.7|3631254|16.77|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-11-28 17:47:41|08724|11883|ISRS|3.86B|3860000000|71990|3498|14.14|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2023-11-28 17:47:46|08725|945143|KEN|4.46B|4460000000|8232|92314|-36.88|0||
2023-11-28 17:47:52|08726|11029|KRUR|910.02M|910020000|7238|5707|-7.77|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2023-11-28 17:47:58|08727|10932|LUMI|40.70B|40700000000|2776|3831782|-12.5|41|2023-11-29|15/09/2023||1.47|||2776|1|2023-08-15|15/06/2023|1.59|1.34|5700000000|5040000000|2860|1
2023-11-28 17:48:04|08728|11910|LVPR|901.12M|901120000|6251|26090|-31.58|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-11-28 17:48:11|08729|24045|LPSN|887.32M|887320000|2.98|279079|-71.52|34|2024-02-22|15/12/2023||-0.0253||94830000|1060|1|2023-11-08|15/09/2023|0.0089|0.0292|101330000|99130000|1180|1
2023-11-28 17:48:18|08730|11037|MGIC|1.70B|1700000000|3445|50997|-41.92|30|2024-03-04|15/12/2023||0.9308||445880000|3445|1|2023-11-14|15/09/2023|0.7966|0.9722|491200000|501330000|3209|1
2023-11-28 17:48:23|08731|11038|MLTM|1.08B|1080000000|4945|15558|-34.95|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2023-11-28 17:48:29|08732|10938|MTRX|4.38B|4380000000|7061|72845|-9.79|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2023-11-28 17:48:33|08733|1166586|MAXO|920.51M|920510000|676.2|187896|32.32|17|2024-03-19|15/12/2023||0.15||284000000|676.20001220703|1|2023-11-30|15/09/2023||0.19||308000000|676.20001220703|1
2023-11-28 17:48:38|08734|11041|MTRN|3.97B|3970000000|3630|179171|0.68|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2023-11-28 17:48:44|08735|102938|MDTR|1.15B|1150000000|768|223786|-20.33|24|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1
2023-11-28 17:48:49|08736|11942|MGOR|2.56B|2560000000|7137|55364|-30.75|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2023-11-28 17:48:56|08737|10936|MLSR|12.42B|12420000000|26160|87082|0.99|39|2023-11-22|15/09/2023|||||23700|1|2023-08-14|15/06/2023|||||23310|1
2023-11-28 17:49:01|08738|1008671|MNRT|1.12B|1120000000|162.5|1375520|-7.79|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2023-11-28 17:49:05|08739|10937|MMHD|5.28B|5280000000|8400|54402|14.19|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2023-11-28 17:49:11|08740|10934|MGDL|4.47B|4470000000|426.2|1279322|-2.84|41|2023-11-23|15/09/2023|||||430.39999389648|1|2023-08-16|15/06/2023|||||437.5|1
2023-11-28 17:49:17|08741|10922|MVNE|7.30B|7300000000|971|1211286|-15.64|27|2023-11-27|15/09/2023|||||954|1|2023-08-16|15/06/2023|||||920|1
2023-11-28 17:49:23|08742|10939|MZTF|35.88B|35880000000|14000|417165|5.91|41|2023-11-15|15/09/2023||4.97|||13390|1|2023-08-13|15/06/2023|5.41|5.43|4000000000||13260|1
2023-11-28 17:49:29|08743|10940|NFTA|1.63B|1630000000|1734|75583|-9|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2023-11-28 17:49:33|08744|1173275|NYAX|2.5B|2500000000|7359|23464|6.85|3|2021-05-27|15/03/2021|-0.01||22770000||5.1186943620178|2022-09-11|2021-05-27|15/03/2020|-0||18100000||5.1186943620178|2022-09-11
2023-11-28 17:49:39|08745|12104|NTML|799.72M|799720000|4100|75821|-64.76|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2023-11-28 17:49:45|08746|10941|NICE|45.40B|45400000000|71400|93750|10.82|42|2024-02-15|15/12/2023||8.49||2310000000|71400|1|2023-11-16|15/09/2023|8.5|8.49|2250000000|2360000000|68300|1
2023-11-28 17:49:51|08747|11047|NVMI|13.15B|13150000000|46270|51441|59.22|39|2024-02-14|15/12/2023||4.09||472410000|46270|1|2023-11-09|15/09/2023|4.73|4.04|494980000|456960000|38730|1
2023-11-28 17:49:57|08748|997120|NVLG|692.02M|692020000|133.6|1578507|-52.82|27|2023-11-27|15/09/2023|||||136.19999694824|1|2023-08-15|15/06/2023|||||186|1
2023-11-28 17:50:05|08749|11973|ONE|3.35B|3350000000|4720|74143|-5.47|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2023-11-28 17:50:10|08750|1043291|OPCE|4.67B|4670000000|2311|325984|-45.44|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2023-11-28 17:50:15|08751|41400|OPK|4.37B|4370000000|1.545|424365|15.56|0||
2023-11-28 17:50:20|08752|945707|ORA|14.93B|14930000000|67.45|57776|-20.74|14|2024-02-21|15/12/2023||0.6275||240760000|24440|1|2023-11-08|15/09/2023|0.59|0.3793|208100000|208390000|24960|1
2023-11-28 17:50:25|08753|1168509|NOFR|2.99B|2990000000|8350|27360|-16.09|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2023-11-28 17:50:31|08754|10954|PTNR|6.08B|6080000000|1653|242360|-37.15|42|2024-02-26|15/12/2023||0.2696||837900000|1653|1|2023-11-14|15/09/2023|0.3||829000000||1362|1
2023-11-28 17:50:38|08755|10955|PZOL|3.32B|3320000000|31330|16636|-31.39|41|2023-11-27|15/09/2023|||||31600|1|2023-08-21|15/06/2023|||||43000|1
2023-11-28 17:50:43|08756|24046|PERI|5.01B|5010000000|10650|56151|15.24|30|2024-02-07|15/12/2023||3.61||905690000|10650|1|2023-11-01|15/09/2023|3.37|2.86|744000000|715310000|10380|1
2023-11-28 17:50:49|08757|10953|PRGO|15.44B|15440000000|30.85|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1
2023-11-28 17:50:54|08758|10950|PHOE1|9.15B|9150000000|3665|395935|-7.65|30|2024-03-21|15/12/2023||1.58|||3665|1|2023-11-29|15/09/2023||1.54|||3665|1
2023-11-28 17:50:59|08759|10951|PLSN|1.42B|1420000000|15050|7944|-3.63|27|2023-11-27|15/09/2023|||||15100|1|2023-08-23|15/06/2023|||||16940|1
2023-11-28 17:51:04|08760|11994|PTBL|1.17B|1170000000|16090|20562|-36.36|27|2023-11-27|15/09/2023|||||16260|1|2023-08-15|15/06/2023|||||15270|1
2023-11-28 17:51:08|08761|1169904|RADA|8.59B|8590000000|18.32|47067|0|0||
2023-11-28 17:51:14|08762|10956|RMLI|2.91B|2910000000|21200|18865|-15.1|32|2024-03-28|15/12/2023||3.27||2010000000|21200|1|2023-11-30|15/09/2023||3.22||1990000000|21200|1
2023-11-28 17:51:21|08763|11062|RATIp|3.20B|3200000000|284.9|2368710|17.22|39|2023-11-29|15/09/2023|||||284.89999389648|1|2023-08-22|15/06/2023|||||307.89999389648|1
2023-11-28 17:51:27|08764|11064|RIT1|3.17B|3170000000|1649|259536|-12.15|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2023-11-28 17:51:31|08765|1173540|RTLS|3.39B|3390000000|6545|49581|3.7|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2023-11-28 17:51:35|08766|11090|SPNS|5.41B|5410000000|26.33|88482|43.14|0||
2023-11-28 17:51:41|08767|11072|SLARL|1.86B|1860000000|850|427240|-4.77|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2023-11-28 17:51:46|08768|945144|SPEN|8.60B|8600000000|2415|272410|-17.74|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2023-11-28 17:51:52|08769|10960|SKBN|5.01B|5010000000|1051|966607|-24.87|33|2023-11-30|15/09/2023|||||1051|1|2023-08-23|15/06/2023|||||935|1
2023-11-28 17:51:59|08770|10958|SAE|4.43B|4430000000|1675|365419|-22.39|34|2024-03-19|15/12/2023||0.3||4050000000|1675|1|2023-11-27|15/09/2023||0.29|3850000000|3970000000|1768|1
2023-11-28 17:52:05|08771|10961|STRS|8.67B|8670000000|7525|100202|-16.2|42|2024-03-19|15/12/2023||1.17||2600000000|7525|1|2023-11-30|15/09/2023||1.25||2770000000|7525|1
2023-11-28 17:52:11|08772|11074|SMT|3.33B|3330000000|4890|57288|-1.5|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2023-11-28 17:52:17|08773|942777|TDRN|1.99B|1990000000|23360|12891|-39.59|29|2023-11-27|15/09/2023|||||22520|1|2023-08-14|15/06/2023|||||27990|1
2023-11-28 17:52:23|08774|1142298|TASE|1.91B|1910000000|2129|231197|-10.94|23|2024-03-26|15/12/2023||0.21||94690000|2129|1|2023-11-21|15/09/2023|0.21|0.21|95490000|95490000|1967|1
2023-11-28 17:52:28|08775|10963|TEVA|39.88B|39880000000|3585|1555696|22.41|38|2024-02-07|15/12/2023||2.89||15440000000|3585|1|2023-11-08|15/09/2023|2.3|2.38|14770000000|14620000000|3550|1
2023-11-28 17:52:34|08776|10964|TSEM|11.19B|11190000000|10060|452310|-33.38|42|2024-02-20|15/12/2023||1.84||1350000000|10060|1|2023-11-13|15/09/2023|2.09|1.81|1380000000|1390000000|9437|1
2023-11-28 17:52:39|08777|1173975|VRDS|3.03B|3030000000|2044|72085|-28.78|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2023-11-28 17:52:45|08778|1155712|YHNF|2.19B|2190000000|14870|9233|-21.58|18|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1|2023-03-27|15/12/2022|2.36||925500000||17450|1
2023-11-28 17:52:54|08779|41603|AMMB|13.4B|13400000000|4.05|3307687|1.49|41|2023-11-22|15/09/2023|0.142||1110000000||3.9300000667572|1|2023-08-21|15/06/2023|0.114|0.107|1140000000|1140000000|3.8599998950958|1
2023-11-28 17:52:59|08780|41692|AXIA|21.48B|21480000000|2.35|3998944|-21.43|42|2024-02-22|15/12/2023||0.02|||2.3499999046326|1|2023-11-29|15/09/2023||0.09|||2.3499999046326|1
2023-11-28 17:53:05|08781|41604|CIMB|60.58B|60580000000|5.68|13086317|-1.21|42|2024-02-28|15/12/2023||0.1616||5330000000|5.6799998283386|1|2023-11-30|15/09/2023||0.1588||4670000000|5.6799998283386|1
2023-11-28 17:53:11|08782|41698|DIAL|11.79B|11790000000|2.09|4708898|-5.91|41|2024-02-15|15/12/2023|||||2.0899999141693|1|2023-11-14|15/09/2023|0.023|0.0238|780400000|780400000|2.0999999046326|1
2023-11-28 17:53:16|08783|41693|CELC|48.57B|48570000000|4.15|2260986|3.52|42|2024-01-24|15/12/2023||0.0349||1590000000|4.1500000953674|1|2023-11-17|15/09/2023|0.0388|0.0349|3100000000|1590000000|4.2699999809265|1
2023-11-28 17:53:23|08784|41626|GENT|18.02B|18020000000|4.68|3906186|2.91|42|2024-02-28|15/12/2023||0.08||6910000000|4.6799998283386|1|2023-11-23|15/09/2023|0.135|0.08|7370000000|7050000000|4.3600001335144|1
2023-11-28 17:53:29|08785|41655|GENM|15.30B|15300000000|2.7|6685160|1.14|42|2024-02-28|15/12/2023||0.03||2670000000|2.7000000476837|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1
2023-11-28 17:53:34|08786|41625|HAPS|11.55B|11550000000|4.64|3062905|-32.26|27|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1
2023-11-28 17:53:39|08787|41667|HTHB|8.70B|8700000000|2.53|7221083|36.07|37|2024-02-06|15/12/2023|||||2.5299999713898|1|2023-11-07|15/09/2023|0.008||452100000||2.1400001049042|1
2023-11-28 17:53:46|08788|41685|HLBB|38.93B|38930000000|19|1081816|-8.45|42|2024-02-26|15/12/2023||0.4699||1480000000|19|1|2023-11-29|15/09/2023||0.4544||1430000000|19|1
2023-11-28 17:53:54|08789|41606|HLCB|18.69B|18690000000|16.54|478198|-13.7|35|2023-11-29|15/09/2023|||||16.540000915527|1|2023-08-30|15/06/2023|0.552|0.552|1470000000|1470000000|18.379999160767|1
2023-11-28 17:54:00|08790|41678|IHHH|51.43B|51430000000|5.84|3947675|-2.83|38|2024-02-27|15/12/2023||0.0503||4790000000|5.8400001525879|1|2023-11-30|15/09/2023||0.0459||5120000000|5.8400001525879|1
2023-11-28 17:54:07|08791|41615|IOIB|24.75B|24750000000|3.99|1989771|-0.25|42|2024-02-21|15/12/2023||0.0606|||3.9900000095367|1|2023-11-28|15/09/2023||0.0606|||3.9500000476837|1
2023-11-28 17:54:13|08792|41620|KLKK|23.19B|23190000000|21.5|834126|1.61|42|2024-02-14|15/12/2023||0.392|||21.5|1|2023-11-22|15/09/2023|0.13|0.4047|5780000000|6050000000|21.620000839233|1
2023-11-28 17:54:19|08793|41607|MBBM|109.15B|109150000000|9.05|8429619|4.96|42|2024-02-28|15/12/2023||0.1985||6930000000|9.0500001907349|1|2023-11-21|15/09/2023|0.1956|0.1861|6960000000|6730000000|9.1099996566772|1
2023-11-28 17:54:25|08794|41657|MAHB|12.18B|12180000000|7.3|2703724|15.75|42|2024-02-28|15/12/2023||0.069||1160000000|7.3000001907349|1|2023-11-29|15/09/2023||0.0667||1140000000|7.3000001907349|1
2023-11-28 17:54:30|08795|41688|MXSC|31.17B|31170000000|3.97|2569260|-0.76|42|2024-02-22|15/12/2023||0.03||2530000000|3.9700000286102|1|2023-11-10|15/09/2023|0.037|0.038|2440000000|2440000000|4.0300002098083|1
2023-11-28 17:54:39|08796|41632|MISC|32.14B|32140000000|7.2|1714638|-0.83|42|2024-02-15|15/12/2023||||3370000000|7.1999998092651|1|2023-11-22|15/09/2023|0.117||3370000000||7.3099999427795|1
2023-11-28 17:54:45|08797|950439|NESM|28.52B|28520000000|121.6|121697|-6.75|30|2024-02-20|15/12/2023|||||121.59999847412|1|2023-10-26|15/09/2023|0.57|0.703|1770000000|1770000000|126.59999847412|1
2023-11-28 17:54:51|08798|41669|PCGB|56.24B|56240000000|7.08|3061900|-21.37|42|2024-02-20|15/12/2023||0.09||7740000000|7.0799999237061|1|2023-11-28|15/09/2023||0.09||7950000000|7.0900001525879|1
2023-11-28 17:54:57|08799|41684|PETR|22.01B|22010000000|22.16|550081|1.2|37|2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000|22.920000076294|1|2023-08-28|15/06/2023|0.28|0.278|8910000000|8910000000|21.819999694824|1
2023-11-28 17:55:04|08800|41689|PGAS|33.32B|33320000000|16.84|1061975|0.24|42|2024-02-19|15/12/2023|||||16.840000152588|1|2023-11-20|15/09/2023|0.2385|0.2409|1550000000|1550000000|17.139999389648|1
2023-11-28 17:55:11|08801|41635|PEPT|20B|20000000000|14.06|729170|-13.09|38|2023-11-28|15/09/2023|||||14.180000305176|1|2023-08-29|15/06/2023|0.1245|0.143|1480000000|1480000000|15.760000228882|1
2023-11-28 17:55:17|08802|953641|PMET|39.96B|39960000000|4.85|3509765|-0.21|30|2024-02-23|15/12/2023|||||4.8499999046326|1|2023-11-28|15/09/2023|||||4.8699998855591|1
2023-11-28 17:55:22|08803|41609|PUBM|81.72B|81720000000|4.22|13098030|-5.75|41|2024-02-22|15/12/2023||0.0877||3330000000|4.2199997901917|1|2023-11-29|15/09/2023||0.0841||3270000000|4.2199997901917|1
2023-11-28 17:55:27|08804|41605|RHBC|23.62B|23620000000|5.51|4008617|-2.81|42|2024-02-26|15/12/2023||0.1615||2030000000|5.5100002288818|1|2023-11-27|15/09/2023|0.152|0.1552|1960000000|1950000000|5.5999999046326|1
2023-11-28 17:55:33|08805|41637|SIME|16.36B|16360000000|2.4|8642016|9.01|42|2024-02-22|15/12/2023||0.0501||11700000000|2.4000000953674|1|2023-11-27|15/09/2023|0.047|0.0521|13980000000|12170000000|2.3699998855591|1
2023-11-28 17:55:38|08806|1056019|SIPL|31.33B|31330000000|4.51|1780230|4.85|28|2024-02-16|15/12/2023||0.0387|||4.5100002288818|1|2023-11-24|15/09/2023|0.175|0.039|4770000000||4.3600001335144|1
2023-11-28 17:55:45|08807|41648|TENA|57.24B|57240000000|9.89|4287419|12.19|43|2024-02-28|15/12/2023||0.1817||15698000000|9.8900003433228|1|2023-11-28|15/09/2023||0.1969||17006000000|9.8400001525879|1
2023-11-28 17:55:50|08808|41651|TPGC|7.21B|7210000000|0.9|55541625|-4.4|38|2023-12-19|15/11/2023||0.0013||1620000000|0.89999997615814|1|2023-10-06|15/08/2023|-0.058|-0.0194|475900000|889300000|0.78500002622604|1
2023-11-28 17:55:58|08809|24454|ARE|701.90M|701900000|11.39|236935|13.01|42|2024-03-05|15/12/2023||0.2613||1210000000|11.390000343323|1|2023-10-25|15/09/2023|1.63|0.4656|1240000000|1280000000|10.789999961853|1
2023-11-28 17:56:03|08810|24698|AC|1.04B|1040000000|17.48|2024067|-7.66|42|2024-02-16|15/12/2023||-0.0747||5110000000|17.409999847412|1|2023-10-30|15/09/2023|3.41|2.23|6340000000|6130000000|16.719999313354|1
2023-11-28 17:56:08|08811|24448|AGI|7.74B|7740000000|19.52|623423|48.49|34|2024-02-21|15/12/2023||0.1055||236600000|19.459999084473|1|2023-10-25|15/09/2023|0.14|0.1137|256200000|250720000|17.719999313354|1
2023-11-28 17:56:13|08812|24458|ATD|75.89B|75890000000|79.07|1149442|29.35|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2023-11-28 17:56:20|08813|24451|ALA|7.63B|7630000000|27.06|590872|20.66|42|2024-02-29|15/12/2023||0.7932||3660000000|27.059999465942|1|2023-11-03|15/09/2023|0.1|0.0755|3030000000|2620000000|26.969999313354|1
2023-11-28 17:56:27|08814|40471|AIF|1.82B|1820000000|40|80094|-22.45|39|2024-02-22|15/12/2023||0.5215||195880000|40|1|2023-11-09|15/09/2023|0.33|0.4775|185230000|197190000|49.409999847412|1
2023-11-28 17:56:33|08815|24455|ARX|13.13B|13130000000|21.76|2271546|13.99|42|2024-02-09|15/12/2023||0.6182||1220000000|21.75|1|2023-11-02|15/09/2023|0.39|0.5358|1330000000|1170000000|22.540000915527|1
2023-11-28 17:56:37|08816|991199|ATZ|2.88B|2880000000|25.99|372842|-51.63|30|2024-01-11|15/11/2023||0.454||623250000|25.979999542236|1|2023-09-28|15/08/2023|0.03|-0.0369|534190000|518940000|21.889999389648|1
2023-11-28 17:56:43|08817|977762|AX_pa|683.3M|683300000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2023-11-28 17:56:49|08818|24445|ACOx|4.22B|4220000000|37.33|213335|-14.22|42|2024-02-22|15/12/2023||1.01||1260000000|37.330001831055|1|2023-10-26|15/09/2023|0.71|0.634||1160000000|34.349998474121|1
2023-11-28 17:56:55|08819|24735|ATS|5.30B|5300000000|53.59|181165|23.7|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1
2023-11-28 17:56:59|08820|978804|ACB|294.53M|294530000|0.625|3077653|-64.61|28|2024-02-28|15/12/2023||-0.0261||63250000|0.625|1|2023-11-09|15/09/2023|-0.01|-0.04|63400000|63410000|0.63999998569489|1
2023-11-28 17:57:06|08821|24750|BDGI|1.39B|1390000000|40.39|71509|41.25|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000|31.139999389648|1
2023-11-28 17:57:11|08822|24477|BNS|70.05B|70050000000|57.7|3579452|-15.57|43|2024-02-27|15/01/2024||1.74||8160000000|57.520000457764|1|2023-11-28|15/10/2023|1.26|1.68|8310000000|8200000000|60.25|1
2023-11-28 17:57:17|08823|24472|BIR|1.77B|1770000000|6.655|1371807|-37.25|42|2024-02-14|15/12/2023||0.15||194050000|6.6399998664856|1|2023-11-15|15/09/2023|0.06|0.0863|171410000|172490000|7.4800000190735|1
2023-11-28 17:57:22|08824|24467|BBDb|4.77B|4770000000|49.97|466995|13.51|38|2024-02-15|15/12/2023||1.37||2880000000|49.860000610352|1|2023-11-02|15/09/2023|0.73|0.4589|1860000000|1730000000|45.110000610352|1
2023-11-28 17:57:28|08825|42741|BLX|3.04B|3040000000|29.5|301181|-23.98|41|2024-03-01|15/12/2023||0.4053||253070000|29.540000915527|1|2023-11-09|15/09/2023|-0.03|-0.1428|171000000|170060000|27.729999542236|1
2023-11-28 17:57:33|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2023-11-28 17:57:38|08827|24481|CAE|8.97B|8970000000|28.12|492395|-2.55|43|2024-02-09|15/12/2023||0.2621||1100000000|28.030000686646|1|2023-11-14|15/09/2023|0.27|0.1979|1090000000|1060000000|30.209999084473|1
2023-11-28 17:57:46|08828|24795|CF|639.03M|639030000|6.87|101078|-12.13|41|2024-02-07|15/12/2023||0.1167||438100000|6.8699998855591|1|2023-11-15|15/09/2023|0.00|0.08|337290000|367000000|7.4800000190735|1
2023-11-28 17:57:51|08829|24497|CM|48.98B|48980000000|52.58|2809344|-18.77|38|2024-02-22|15/01/2024||1.7||5900000000|52.509998321533|1|2023-11-30|15/10/2023||1.54||5940000000|52.509998321533|1
2023-11-28 17:57:56|08830|42760|CTC|14.46B|14460000000|260|400|-2.62|41|2024-02-15|15/12/2023||5.98||5020000000|260|1|2023-11-09|15/09/2023|2.96|3.29|4250000000|4180000000|264.94000244141|1
2023-11-28 17:58:01|08831|24509|CU|8.28B|8280000000|30.58|569219|-17.1|42|2024-02-22|15/12/2023||0.6904||1020000000|30.590000152588|1|2023-10-26|15/09/2023|0.2457|0.3243|812000000|898710000|28.829999923706|1
2023-11-28 17:58:06|08832|24513|CWB|2.77B|2770000000|28.5|298784|11.03|42|2024-03-07|15/01/2024||0.9088||294580000|28.389999389648|1|2023-12-08|15/10/2023||0.8822||291150000|28.389999389648|1
2023-11-28 17:58:12|08833|24486|CFP|2.08B|2080000000|17.43|232213|-28.2|42|2024-02-22|15/12/2023||-0.4983||1260000000|17.430000305176|1|2023-11-02|15/09/2023|-0.16|-0.4409|1310000000|1280000000|14.550000190735|1
2023-11-28 17:58:19|08834|24503|CPX|4.32B|4320000000|36.68|338024|-20.54|42|2024-02-16|15/12/2023||0.925||637350000|36.680000305176|1|2023-11-01|15/09/2023|2.26|1.37|1150000000|672670000|35.490001678467|1
2023-11-28 17:58:25|08835|24505|CS|3.83B|3830000000|5.53|1109311|19.77|38|2024-02-14|15/12/2023||0.0185||342830000|5.5|1|2023-11-03|15/09/2023|-0.02|-0.0039|322200000|337350000|4.8499999046326|1
2023-11-28 17:58:31|08836|42771|CJT|1.66B|1660000000|96|45484|-30.49|39|2024-02-22|15/12/2023||0.8564||246510000|96|1|2023-11-07|15/09/2023|0.3|0.716|214000000|217650000|85.940002441406|1
2023-11-28 17:58:36|08837|24781|CAS|1.20B|1200000000|11.95|111170|41.87|42|2024-02-29|15/12/2023||0.2735||1170000000|11.970000267029|1|2023-11-09|15/09/2023|0.44|0.3673|1200000000|1190000000|11.380000114441|1
2023-11-28 17:58:42|08838|24484|CCLb|10.15B|10150000000|56.92|225823|-11.49|42|2024-02-22|15/12/2023||0.88||1650000000|56.919998168945|1|2023-11-08|15/09/2023|0.95|0.9682|1690000000|1730000000|54.659999847412|1
2023-11-28 17:58:48|08839|24495|CLS|4.42B|4420000000|37.06|398041|145.6|42|2024-01-24|15/12/2023||0.9303||2890000000|36.830001831055|1|2023-10-25|15/09/2023|0.8981|0.8133|2820000000|2710000000|35.700000762939|1
2023-11-28 17:58:53|08840|24512|CVE|45.49B|45490000000|24.1|4512286|-11.99|42|2024-02-15|15/12/2023||0.8389||15610000000|24.090000152588|1|2023-11-02|15/09/2023|0.97|0.9483|17310000000|16750000000|26.360000610352|1
2023-11-28 17:59:00|08841|24488|CG|1.72B|1720000000|7.94|541293|10.84|37|2024-02-23|15/12/2023||0.2764||365340000|7.960000038147|1|2023-10-31|15/09/2023|0.2|0.1528|343900000|326370000|7.1399998664856|1
2023-11-28 17:59:06|08842|42759|CGI|710.32M|710320000|34.05|2995|-1.25|15|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1
2023-11-28 17:59:12|08843|24506|CSH_u|2.63B|2630000000|10.86|316992|31.44|41|2023-11-10|15/09/2023|0.6528||173380000|259800000|10.279999732971|1|2023-08-10|15/06/2023|-0.0309||168170000|257400000|9.8000001907349|1
2023-11-28 17:59:19|08844|24483|CCA|2.33B|2330000000|52.63|64419|-29.9|42|2024-01-11|15/11/2023||1.91||759640000|52.630001068115|1|2023-11-01|15/08/2023|2.19|1.98|743400000|756630000|54.619998931885|1
2023-11-28 17:59:25|08845|24541|CIGI|6.87B|6870000000|145.54|78660|15.74|42|2024-02-14|15/12/2023||1.97||1220000000|145|1|2023-11-02|15/09/2023|1.19|1.65|1060000000|1090000000|128.49000549316|1
2023-11-28 17:59:31|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2023-11-28 17:59:36|08847|40463|CSU|67.98B|67980000000|3203.65|26638|52.91|41|2024-02-14|15/12/2023||18.59||2260000000|3193.5600585938|1|2023-11-09|15/09/2023|8.4|15.25|2130000000|2120000000|2925.4499511719|1
2023-11-28 17:59:40|08848|1123081|CTS|839.83M|839830000|4.1|463211|-18.45|26|2024-03-28|15/12/2023||0.1543||714680000|4.0900001525879|1|2023-11-14|15/09/2023|0.1|0.1063|710110000|619010000|3.3199999332428|1
2023-11-28 17:59:46|08849|24493|CJRb|107.70M|107700000|0.51|862280|-77.02|35|2024-01-12|15/11/2023||0.1877||403320000|0.50999999046326|1|2023-10-27|15/08/2023|-0.04|-0.09|338840000|328970000|0.91000002622604|1
2023-11-28 17:59:52|08850|24502|CPG|5.50B|5500000000|9.55|3424919|-9.87|42|2024-02-29|15/12/2023||0.5008||1120000000|9.5299997329712|1|2023-11-02|15/09/2023|-1.52|0.4835|1020000000|1140000000|11.189999580383|1
2023-11-28 17:59:57|08851|977870|CRT_u|3.24B|3240000000|13.78|146426|-12.62|31|2024-02-12|15/12/2023||||138870000|13.739999771118|1|2023-11-06|15/09/2023|0.048||137480000|137220000|13.85000038147|1
2023-11-28 18:00:04|08852|24856|DSG|9.38B|9380000000|110.27|98649|18.67|42|2024-03-06|15/01/2024||0.4753||199850000|110.44000244141|1|2023-12-05|15/10/2023||0.459||196960000|110.44000244141|1
2023-11-28 18:00:08|08853|1162029|DCBO|1.97B|1970000000|61.07|54926|52.74|13|2024-03-07|15/12/2023||0.1197||48390000|62.180000305176|1|2023-11-09|15/09/2023|0.15|0.0775|46510000|46010000|59.459999084473|1
2023-11-28 18:00:19|08854|24521|DOL|27.54B|27540000000|98.09|500479|21.2|43|2024-03-27|15/01/2024||1.03||1610000000|97.98999786377|1|2023-12-13|15/10/2023||0.8611||1480000000|97.98999786377|1
2023-11-28 18:00:24|08855|42826|DIR_u|3.57B|3570000000|12.46|485046|0.57|36|2024-02-20|15/12/2023||||115000000|12.449999809265|1|2023-11-07|15/09/2023|||84500000|112900000|12.520000457764|1
2023-11-28 18:00:30|08856|24515|D_u|329.75M|329750000|8.76|189149|-44.51|42|2024-02-22|15/12/2023||||49800000|8.7200002670288|1|2023-11-09|15/09/2023|||25110000|48100000|8.3900003433228|1
2023-11-28 18:00:35|08857|24522|DPM|1.77B|1770000000|9.65|530730|48.9|30|2024-02-15|15/12/2023||0.2548||166520000|9.7399997711182|1|2023-11-07|15/09/2023|0.15|0.2079|135000000|164060000|9.6999998092651|1
2023-11-28 18:00:40|08858|991134|ECN|635.48M|635480000|2.26|407506|-32.49|22|2024-02-28|15/12/2023||0.0216||50250000|2.2599999904633|1|2023-11-13|15/09/2023|0.00|0.0205|45700000|55180000|2.4700000286102|1
2023-11-28 18:00:48|08859|40485|EFN|8.29B|8290000000|21.28|579519|11.34|41|2024-02-27|15/12/2023||0.3313||327900000|21.309999465942|1|2023-11-06|15/09/2023|0.35|0.3188|333770000|319620000|19.829999923706|1
2023-11-28 18:00:54|08860|24528|EMA|13.20B|13200000000|48.11|1276372|-9.2|42|2024-02-20|15/12/2023||0.7404||1960000000|48.099998474121|1|2023-11-10|15/09/2023|0.75|0.7362|1740000000|1740000000|48.060001373291|1
2023-11-28 18:01:01|08861|24529|EMPa|9.26B|9260000000|37.4|359372|4.74|40|2024-03-14|15/01/2024||0.7438||7740000000|37.369998931885|1|2023-12-14|15/10/2023||0.7444||7770000000|37.369998931885|1
2023-11-28 18:01:05|08862|24524|EDR|636.11M|636110000|3.08|262844|-33.7|36|2024-02-26|15/12/2023||0.0248||54510000|3.0699999332428|1|2023-11-07|15/09/2023|-0.04|0.0019|49430000|43910000|2.9300000667572|1
2023-11-28 18:01:10|08863|24531|ERF|4.45B|4450000000|21.66|529694|-12.99|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-11-28 18:01:14|08864|951615|EQX|2.23B|2230000000|7.1|454937|47.87|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2023-11-28 18:01:21|08865|42842|EQB|2.84B|2840000000|74.87|55478|30.73|42|2023-12-07|15/12/2023||3.42||389910000|74.919998168945|1|2023-11-28|15/09/2023||2.84||383000000|75.379997253418|1
2023-11-28 18:01:26|08866|1096521|ERO|1.74B|1740000000|16.95|272142|1.09|17|2024-03-14|15/12/2023||0.27||116320000|16.950000762939|1|2023-11-02|15/09/2023|0.18|0.1748|105200000|116820000|18.409999847412|1
2023-11-28 18:01:33|08867|40486|EIF|2.15B|2150000000|45.82|81663|-7.33|42|2024-02-21|15/12/2023||0.7711||641770000|45.840000152588|1|2023-11-09|15/09/2023|1.09|1.18|687670000|657830000|46.729999542236|1
2023-11-28 18:01:38|08868|24543|FTT|5.03B|5030000000|34.68|314959|7.46|42|2024-02-06|15/12/2023||0.9904||2510000000|34.560001373291|1|2023-11-06|15/09/2023|1.07|1|2440000000|2450000000|38.799999237061|1
2023-11-28 18:01:43|08869|24537|FM|14.43B|14430000000|12.7|2526102|-58.86|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2023-11-28 18:01:50|08870|24544|FVI|1.62B|1620000000|5.26|602701|5.35|42|2024-03-13|15/12/2023||0.0806||227200000|5.2600002288818|1|2023-11-08|15/09/2023|0.1|0.0654|243100000|234340000|3.960000038147|1
2023-11-28 18:01:56|08871|24538|FNV|30.94B|30940000000|160.24|317259|-17.66|42|2024-03-06|15/12/2023||0.8723||323690000|160.22999572754|1|2023-11-08|15/09/2023|0.91|0.8995|309500000|317930000|168.67999267578|1
2023-11-28 18:02:02|08872|24689|WN|22.47B|22470000000|163.81|133564|-0.77|42|2024-02-27|15/12/2023||2.79||14560000000|163.80999755859|1|2023-11-21|15/09/2023|3.36|3.35|18410000000|18400000000|164.63999938965|1
2023-11-28 18:02:09|08873|40487|GEI|3.36B|3360000000|20.75|864724|-16.71|42|2024-02-20|15/12/2023||0.387||2740000000|20.75|1|2023-10-30|15/09/2023|0.1311|0.192|3230000000|2710000000|20.940000534058|1
2023-11-28 18:02:14|08874|24550|GIL|8.42B|8420000000|48.94|431339|25.66|33|2024-02-22|15/12/2023||0.7368||769850000|48.759998321533|1|2023-11-02|15/09/2023|0.74|0.7131|869900000|843070000|38.709999084473|1
2023-11-28 18:02:20|08875|42830|GSY|2.20B|2200000000|132.56|28602|6.43|41|2024-02-14|15/12/2023||3.89||336170000|131.55999755859|1|2023-11-07|15/09/2023|3.81|3.46|321730000|319470000|118.31999969482|1
2023-11-28 18:02:27|08876|24553|GWO|40.60B|40600000000|43.48|2453610|35.35|42|2024-02-08|15/12/2023||0.9682||1267000000|43.470001220703|1|2023-11-08|15/09/2023|1.02|0.9519||1236000000|39.549999237061|1
2023-11-28 18:02:33|08877|24556|HR_u|2.50B|2500000000|8.91|627879|-28.41|40|2024-02-15|15/12/2023|||||8.9099998474121|1|2023-11-14|15/09/2023|||210400000||8.7299995422363|1
2023-11-28 18:02:38|08878|24555|HCG|1.69B|1690000000|44.26|139062|4.02|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2023-11-28 18:02:44|08879|24554|HBM|2.11B|2110000000|6.04|1214310|-19.19|43|2024-02-21|15/12/2023||0.22||536180000|6.039999961853|1|2023-11-08|15/09/2023|0.07|0.1136|480460000|507770000|5.9899997711182|1
2023-11-28 18:02:50|08880|960802|H|22.71B|22710000000|37.84|1181417|2.82|33|2024-02-13|15/12/2023||0.3033||1900000000|37.849998474121|1|2023-11-08|15/09/2023|0.59|0.5639|1080000000|2070000000|37.459999084473|1
2023-11-28 18:02:56|08881|24559|IAG|9.00B|9000000000|89.46|229172|20.32|43|2024-02-20|15/12/2023||2.48|||89.430000305176|1|2023-11-07|15/09/2023|2.5|2.36||3671000000|84.069999694824|1
2023-11-28 18:03:02|08882|24562|IMG|1.64B|1640000000|3.4|788868|25.47|42|2024-02-21|15/12/2023||0.0075||224240000|3.4300000667572|1|2023-11-09|15/09/2023|-0.01|-0.0227|224500000|228240000|3.2000000476837|1
2023-11-28 18:03:09|08883|24561|IGM|7.97B|7970000000|33.42|167384|-15.33|42|2024-02-09|15/12/2023||0.83||821000000|33.419998168945|1|2023-11-02|15/09/2023|0.88|0.8808|770860000|790180000|31.799999237061|1
2023-11-28 18:03:15|08884|24956|INE|1.94B|1940000000|9.44|483078|-43.88|42|2024-02-21|15/12/2023||0.0529||262820000|9.4399995803833|1|2023-11-08|15/09/2023|0.0475|0.0296|292180000|251770000|9.4499998092651|1
2023-11-28 18:03:21|08885|24560|IFC|37.90B|37900000000|212.03|289437|7.31|42|2024-02-13|15/12/2023||3.57||5590000000|212.0299987793|1|2023-11-07|15/09/2023|2.1|1.47|5930000000|5740000000|199.41999816895|1
2023-11-28 18:03:28|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2023-11-28 18:03:34|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2023-11-28 18:03:40|08888|42920|IVN|13.52B|13520000000|11.09|1372989|-4.24|39|2024-03-06|15/12/2023||0.0925||0.00|11.060000419617|1|2023-11-06|15/09/2023|0.08|0.1057|694840000|107340000|10.85000038147|1
2023-11-28 18:03:47|08889|1029161|JWEL|1.24B|1240000000|29.41|98440|-13|28|2024-02-22|15/12/2023||0.7753||227610000|29.409999847412|1|2023-11-02|15/09/2023|0.35|0.314|151510000|147540000|23.049999237061|1
2023-11-28 18:03:52|08890|980227|KNT|1.38B|1380000000|5.88|642821|-26.93|28|2024-03-28|15/12/2023||0.0641||65630000|5.8800001144409|1|2023-11-14|15/09/2023|0.00|-0.0018|32800000|48030000|4.7199997901917|1
2023-11-28 18:03:59|08891|24570|KEY|7.59B|7590000000|33.09|794555|10.88|42|2024-02-14|15/12/2023||0.4515||1680000000|33.009998321533|1|2023-11-08|15/09/2023|0.34|0.5009|1820000000|1740000000|32.419998168945|1
2023-11-28 18:04:04|08892|959119|KXS|4.33B|4330000000|151.67|73980|0.68|29|2024-02-28|15/12/2023||0.4279||114310000|151.66999816895|1|2023-11-02|15/09/2023|0.525|0.32|108080000|107090000|134.5299987793|1
2023-11-28 18:04:09|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2023-11-28 18:04:16|08894|24573|LB|1.11B|1110000000|25.39|237074|-24.12|42|2024-02-28|15/01/2024||1.15||268610000|25.360000610352|1|2023-12-07|15/10/2023||1.16||261670000|25.360000610352|1
2023-11-28 18:04:22|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2023-11-28 18:04:29|08896|24576|LNR|3.53B|3530000000|57.51|97664|-14.28|42|2024-03-06|15/12/2023||1.92||2320000000|57.150001525879|1|2023-11-08|15/09/2023|2.21|2.07|2430000000|2390000000|63.509998321533|1
2023-11-28 18:04:33|08897|42940|||||||17|2023-10-26|15/09/2023||0.0808||104250000|9.4300003051758|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|10.055624008179|1
2023-11-28 18:04:39|08898|24572|L|38.02B|38020000000|121.22|366895|3.38|42|2024-02-22|15/12/2023||1.9||14320000000|120.87999725342|1|2023-11-15|15/09/2023|2.26|2.24|18270000000|18210000000|123.0299987793|1
2023-11-28 18:04:44|08899|24578|LUN|6.87B|6870000000|9.1|2282851|8.82|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2023-11-28 18:04:50|08900|24584|MFI|3.03B|3030000000|24.83|131637|-0.95|41|2024-02-22|15/12/2023||0.192||1260000000|24.829999923706|1|2023-11-02|15/09/2023|0.13|0.2175|1250000000|1310000000|27.489999771118|1
2023-11-28 18:04:56|08901|25012|MRE|928.18M|928180000|11.75|158926|2.04|42|2024-02-29|15/12/2023||0.5828||1200000000|11.75|1|2023-11-08|15/09/2023|0.68|0.5327|1380000000|1230000000|12.380000114441|1
2023-11-28 18:05:04|08902|24582|MEG|7.23B|7230000000|25.61|1906801|34.14|42|2024-02-28|15/12/2023||0.703||1420000000|25.459999084473|1|2023-11-06|15/09/2023|0.86|0.8954|1440000000|1390000000|26.870000839233|1
2023-11-28 18:05:10|08903|24591|MX|3.83B|3830000000|56.79|97714|5.35|42|2024-01-31|15/12/2023||0.3162||889510000|56.790000915527|1|2023-10-25|15/09/2023|0.02|-0.0537|823000000|754570000|54.549999237061|1
2023-11-28 18:05:16|08904|42985|MTY|1.25B|1250000000|51.25|39558|-11.59|34|2024-02-15|15/11/2023||0.9142||263550000|51.25|1|2023-10-11|15/08/2023|1.59|1.05|298080000|292800000|56.639999389648|1
2023-11-28 18:05:23|08905|24590|MTL|1.16B|1160000000|13.17|228212|-11.81|42|2024-02-07|15/12/2023||0.3056||492610000|13.109999656677|1|2023-10-19|15/09/2023|0.42|0.3675|504000000|504110000|13.390000343323|1
2023-11-28 18:05:28|08906|24592|NA|30.15B|30150000000|89.16|1609523|-9.02|42|2024-02-28|15/01/2024||2.42||2700000000|89.230003356934|1|2023-12-01|15/10/2023||2.29||2650000000|89.230003356934|1
2023-11-28 18:05:34|08907|49233|NXE|4.69B|4690000000|8.98|2089646|50.33|30|2024-03-01|15/12/2023||-0.0367|||8.9750003814697|1|2023-11-02|15/09/2023|-0.11|-0.03|||8.4099998474121|1
2023-11-28 18:05:40|08908|42990|NFI|1.04B|1040000000|13.48|156610|36.58|35|2024-03-14|15/12/2023||-0.2175||856150000|13.479999542236|1|2023-11-08|15/09/2023|-0.41|-0.33|710000000|687870000|12.970000267029|1
2023-11-28 18:05:47|08909|24600|NPI|5.64B|5640000000|22.2|1005807|-43.33|42|2024-02-22|15/12/2023||0.4467||610950000|22.14999961853|1|2023-11-10|15/09/2023|0.14|0.1275|513290000|493760000|22.020000457764|1
2023-11-28 18:05:52|08910|24606|OGC|1.77B|1770000000|2.495|1148705|6.64|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2023-11-28 18:05:58|08911|960813|OGI|140.41M|140410000|1.73|146847|-67.37|32|2023-11-27|15/08/2023||-0.0311||45980000|1.7300000190735|1|2023-07-26|15/05/2023||-0.0722||42750000|1.789999961853|1
2023-11-28 18:06:04|08912|42743|OSK|1.03B|1030000000|2.77|743480|-29.07|30|2024-03-07|15/12/2023||-0.0154||0.00|2.7699999809265|1|2023-11-28|15/09/2023||0.0025||0.00|2.6600000858307|1
2023-11-28 18:06:10|08913|40498|PXT|2.83B|2830000000|27.17|462151|38.91|35|2024-03-06|15/12/2023||1.02||427900000|27.090000152588|1|2023-11-07|15/09/2023|1.13|0.89|384000000|418600000|27.60000038147|1
2023-11-28 18:06:15|08914|24618|PKI|7.72B|7720000000|43.9|485001|62.02|42|2024-02-29|15/12/2023||0.7608||8350000000|43.930000305176|1|2023-11-01|15/09/2023|1.28|0.9313|8870000000|8410000000|41.970001220703|1
2023-11-28 18:06:20|08915|24623|POW|24.53B|24530000000|37.4|2921140|10.43|43|2024-03-20|15/12/2023||1.1|||37.409999847412|1|2023-11-13|15/09/2023|1.52|1.06|||34.090000152588|1
2023-11-28 18:06:27|08916|943642|PSK|5.79B|5790000000|24.23|336550|10.68|36|2024-02-12|15/12/2023||0.2812||125000000|24.25|1|2023-10-23|15/09/2023|0.23|0.2293|133100000|110000000|24.200000762939|1
2023-11-28 18:06:34|08917|25066|PBH|4.01B|4010000000|90.51|40798|7.33|43|2024-03-14|15/12/2023||1.37||1690000000|90.51000213623|1|2023-11-14|15/09/2023|1.27|1.41|1640000000|1710000000|89.709999084473|1
2023-11-28 18:06:40|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2023-11-28 18:06:47|08919|24632|QBRb|6.94B|6940000000|30.08|503899|7.36|43|2024-03-13|15/12/2023||0.7457||1470000000|30.079999923706|1|2023-11-09|15/09/2023|0.88|0.7908|1420000000|1440000000|30.139999389648|1
2023-11-28 18:06:53|08920|1029163|REAL|388.06M|388060000|5.32|103607|25|23|2024-02-01|15/12/2023||-0.01||10790000|5.3200001716614|1|2023-11-17|15/09/2023|0.01|0.0017|11200000|11640000|5.25|1
2023-11-28 18:06:59|08921|43058|RCH|2.41B|2410000000|42.87|40454|15.41|33|2024-01-18|15/11/2023||0.535||443970000|42.869998931885|1|2023-10-05|15/08/2023|0.53|0.535|459000000|456050000|40|1
2023-11-28 18:07:06|08922|24642|RUS|2.28B|2280000000|37.51|134868|32.84|42|2024-02-08|15/12/2023||0.684||1020000000|37.509998321533|1|2023-11-08|15/09/2023|0.99|0.878|1110000000|1100000000|36.299999237061|1
2023-11-28 18:07:13|08923|24645|SAP|11.25B|11250000000|26.56|416619|-21.89|43|2024-02-08|15/12/2023||0.526||4570000000|26.479999542236|1|2023-11-09|15/09/2023|0.43|0.4272|4320000000|4470000000|28.200000762939|1
2023-11-28 18:07:18|08924|25146|SEA|1.40B|1400000000|16.53|46528|-0.72|40|2024-03-21|15/12/2023||-0.04||0.00|16.559999465942|1|2023-11-14|15/09/2023|-0.06|-0.04||0.00|15.069999694824|1
2023-11-28 18:07:25|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|10.84|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2023-11-28 18:07:32|08926|24988|SIA|788.78M|788780000|10.79|236515|-5.93|42|2024-02-22|15/12/2023|||||10.789999961853|1|2023-11-09|15/09/2023|||199840000||10.569999694824|1
2023-11-28 18:07:38|08927|24659|SVM|629.48M|629480000|3.56|217809|-6.61|41|2024-02-08|15/12/2023||0.0625||61010000|3.5599999427795|1|2023-11-09|15/09/2023|0.06|0.055|53990000|55030000|2.960000038147|1
2023-11-28 18:07:42|08928|978638|SIL|1.20B|1200000000|8.24|280885|-5.72|24|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2023-11-28 18:07:49|08929|978227|ZZZ|842.47M|842470000|24.16|57310|11.22|31|2024-02-29|15/12/2023||0.6083||251340000|24.159999847412|1|2023-11-09|15/09/2023|0.76|0.77|255750000|258080000|23|1
2023-11-28 18:07:58|08930|24654|ATRL|7.54B|7540000000|43.1|369936|72.76|42|2024-03-01|15/12/2023||0.5356||2040000000|43.099998474121|1|2023-11-10|15/09/2023|0.38|0.383|2200000000|2000000000|40.439998626709|1
2023-11-28 18:08:04|08931|958361|TOY|3.51B|3510000000|33.74|68526|-2.13|29|2024-03-06|15/12/2023||0.2633||573140000|33.740001678467|1|2023-11-01|15/09/2023|1.34|1.04|710200000|695940000|33.150001525879|1
2023-11-28 18:08:12|08932|24657|STN|11.08B|11080000000|97.49|387460|43.18|43|2024-02-28|15/12/2023||0.8654||1230000000|97.48999786377|1|2023-11-09|15/09/2023|1.14|0.9724|1320000000|1270000000|86.919998168945|1
2023-11-28 18:08:17|08933|1055997|STLC|2.39B|2390000000|43.34|251866|1.16|28|2024-02-21|15/12/2023||0.3033||665470000|43.340000152588|1|2023-11-08|15/09/2023|1.38|1.02|776000000|727990000|38|1
2023-11-28 18:08:25|08934|43085|SJ|4.51B|4510000000|78.7|131971|68.46|40|2024-02-29|15/12/2023||0.8338||720320000|78.699996948242|1|2023-11-07|15/09/2023|1.91|1.35|949000000|911570000|75.330001831055|1
2023-11-28 18:08:32|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|4.59|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-11-28 18:08:37|08936|24651|SLF|40.04B|40040000000|68.43|1735393|11.49|43|2024-02-07|15/12/2023||1.6|||68.430000305176|1|2023-11-13|15/09/2023|1.59|1.58|||65.720001220703|1
2023-11-28 18:08:43|08937|31160|SOY|769.33M|769330000|6.51|75063|-51.73|42|2024-02-27|15/12/2023||0.0066||235440000|6.5300002098083|1|2023-11-08|15/09/2023|0.00|-0.012|152540000|217540000|5.3400001525879|1
2023-11-28 18:08:51|08938|24655|SPB|2.47B|2470000000|9.95|771115|-3.03|42|2024-02-15|15/12/2023||0.312||1330000000|9.9499998092651|1|2023-11-08|15/09/2023|-0.46|-0.2686|531000000|726080000|9.8100004196167|1
2023-11-28 18:08:57|08939|24671|TFII|13.28B|13280000000|155.05|212247|13.33|42|2024-02-05|15/12/2023||1.72||1970000000|155.05000305176|1|2023-10-23|15/09/2023|1.57|1.73|1910000000|1880000000|162.39999389648|1
2023-11-28 18:09:05|08940|24692|X|8.05B|8050000000|28.98|440546|4.35|42|2024-02-12|15/12/2023||0.3651||298790000|28.979999542236|1|2023-10-30|15/09/2023|0.35|0.352|287300000|294620000|29.5|1
2023-11-28 18:09:10|08941|25220|TXG|1.23B|1230000000|14.4|258936|16.37|35|2024-02-21|15/12/2023||0.5387|||14.35000038147|1|2023-11-14|15/09/2023|0.13|0.0867|160100000|162000000|12.609999656677|1
2023-11-28 18:09:18|08942|24675|TIH|9.22B|9220000000|111.9|84510|10.85|42|2024-02-13|15/12/2023||1.72||1190000000|111.90000152588|1|2023-10-30|15/09/2023|1.77|1.61|1170000000|1220000000|102.70999908447|1
2023-11-28 18:09:25|08943|24668|TD|148.45B|148450000000|82.4|5766404|-8.73|43|2024-02-29|15/01/2024||2.06||12650000000|82.309997558594|1|2023-11-30|15/10/2023||1.91||12360000000|82.309997558594|1
2023-11-28 18:09:30|08944|24678|TOU|23.24B|23240000000|66.41|2124607|-17.7|42|2024-03-05|15/12/2023||1.59||1570000000|66.069999694824|1|2023-11-01|15/09/2023|0.8|1.41|1590000000|1520000000|73.330001831055|1
2023-11-28 18:09:37|08945|43104|RNW|3.91B|3910000000|12.48|550083|-13.09|35|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2023-11-28 18:09:43|08946|1011025|TSU|1.64B|1640000000|34.62|107079|-21.57|28|2024-02-08|15/12/2023||0.45||767760000|34.619998931885|1|2023-11-02|15/09/2023|0.31|0.4229|769940000|769940000|30.329999923706|1
2023-11-28 18:09:49|08947|24566|TRQ|8.65B|8650000000|42.99|720276|1.34|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2023-11-28 18:09:56|08948|24682|VET|2.80B|2800000000|17.09|799459|-34.22|43|2024-03-04|15/12/2023||0.9233||678900000|17.040000915527|1|2023-11-01|15/09/2023|0.35|0.4134|475530000|526250000|20.010000228882|1
2023-11-28 18:10:00|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2023-11-28 18:10:07|08950|976223|WELL|901.75M|901750000|3.735|718121|25.33|26|2023-11-14|15/09/2023|0.05|0.0653|204460000|199370000|4.3200001716614|1|2023-08-10|15/06/2023|0.06|0.0539|170920000|169990000|4.4000000953674|1
2023-11-28 18:10:13|08951|43141|WDO|1.15B|1150000000|7.85|304943|-15.08|35|2024-02-22|15/12/2023||-0.018||79870000|7.8600001335144|1|2023-11-08|15/09/2023|-0.02|-0.0205|69700000|80630000|7.8699998855591|1
2023-11-28 18:10:18|08952|24686|||||||38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2023-11-28 18:10:25|08953|25241|WCP|5.71B|5710000000|9.42|2430911|-13.18|42|2024-02-21|15/12/2023||0.3772||816450000|9.420000076294|1|2023-10-25|15/09/2023|0.25|0.32|955900000|779290000|11.050000190735|1
2023-11-28 18:10:33|08954|43147|WPK|2.56B|2560000000|39.39|43137|-9.43|37|2024-02-28|15/12/2023||0.5644||291510000|39.330001831055|1|2023-10-26|15/09/2023|0.45|0.5488|273790000|281640000|38.770000457764|1
2023-11-28 18:10:39|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2023-11-28 18:10:45|08956|24919|WSP|23.05B|23050000000|184.96|157387|12.29|42|2024-03-14|15/12/2023||1.91||2790000000|184.27000427246|1|2023-11-08|15/09/2023|1.98|1.89|2730000000|2710000000|186.63000488281|1
2023-11-28 18:10:52|08957|951635|WEED|601.09M|601090000|0.72|9975736|-84.62|35|2024-02-15|15/12/2023||-0.0676||76580000|0.72000002861023|1|2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000|0.81999999284744|1
2023-11-28 18:10:57|08958|1055210|GOLD|30.39B|30390000000|17.3|15667209|3.43|30|2024-02-14|15/12/2023||0.2549||3160000000|23.559999465942|1|2023-11-02|15/09/2023|0.24|0.1939|2860000000|2930000000|22.239999771118|1
2023-11-28 18:11:03|08959|24589|MRU|15.76B|15760000000|68.94|463781|-10.28|42|2024-01-30|15/12/2023||1.08||4850000000|68.790000915527|1|2023-11-15|15/09/2023|0.99|1.07|5070000000|5060000000|75.580001831055|1
2023-11-28 18:11:09|08960|24473|BMO|78.31B|78310000000|108.47|1976847|-16.93|43|2024-02-27|15/01/2024||3.19||8480000000|108.30999755859|1|2023-12-01|15/10/2023||2.87||8240000000|108.30999755859|1
2023-11-28 18:11:15|08961|24453|AQN|5.66B|5660000000|8.21|3027319|-20.51|41|2024-02-29|15/12/2023||0.1618||734950000|8.210000038147|1|2023-11-10|15/09/2023|0.11|0.12|624700000|643870000|7.7300000190735|1
2023-11-28 18:11:23|08962|24469|BCE|48.63B|48630000000|53.31|2020562|-16.49|43|2024-02-08|15/12/2023||0.739||6530000000|53.299999237061|1|2023-11-02|15/09/2023|0.81|0.8135|6080000000|6150000000|52.520000457764|1
2023-11-28 18:11:29|08963|24520|DML|2.21B|2210000000|1.835|2169513|60|42|2024-03-07|15/12/2023||-0.0133|||2.4900000095367|1|2023-11-08|15/09/2023|0.07|-0.0133|||2.1400001049042|1
2023-11-28 18:11:36|08964|25153|SII|1.10B|1100000000|43.53|26847|-12.42|42|2024-03-01|15/12/2023||0.515|||43.529998779297|1|2023-11-01|15/09/2023|0.27|0.325|30110000|36800000|40.209999084473|1
2023-11-28 18:11:42|08965|1055247|YRI|417.15M|417150000|7.89|2029801|11.6|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2023-11-28 19:15:39|08965|1055247|YRI|417.15M|417150000|7.89|2029801|11.6|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2023-11-28 19:15:46|08966|24498|CNQ|96.24B|96240000000|88.85|7391045|8.11|43|2024-02-29|15/12/2023||2.52||9420000000|88.809997558594|1|2023-11-02|15/09/2023|2.59|2.42|9900000000|9340000000|89.709999084473|1
2023-11-28 19:15:50|08967|1164007|DND|752.03M|752030000|13.98|405026|-0.51|19|2024-02-12|15/12/2023||-0.2701||112100000|13.869999885559|1|2023-10-30|15/09/2023|-0.25|-0.2082|120100000|117420000|8.289999961853|1
2023-11-28 19:15:56|08968|42839|ENGH|1.92B|1920000000|34.8|55831|16.14|39|2024-03-07|15/01/2024||0.3078||118360000|34.790000915527|1|2023-12-14|15/10/2023||0.4167||125000000|34.790000915527|1
2023-11-28 19:16:02|08969|24536|FFH|29.03B|29030000000|1235.1|37546|62.21|32|2024-02-15|15/12/2023||41.79||7520000000|1236.2299804688|1|2023-11-02|15/09/2023|42.26|20.87|7270000000|7490000000|1160.6899414062|1
2023-11-28 19:16:08|08970|24952|IFP|1.15B|1150000000|22.38|204773|-10.67|41|2024-02-08|15/12/2023||-0.4196||739200000|22.379999160767|1|2023-11-02|15/09/2023|-0.6479|-0.1849|828100000|813610000|17.639999389648|1
2023-11-28 19:16:13|08971|24575|LIF|2.00B|2000000000|31.3|157850|-2.48|42|2024-03-07|15/12/2023||0.694|||31.360000610352|1|2023-11-02|15/09/2023|0.77|0.7678|47690000||30.729999542236|1
2023-11-28 19:16:19|08972|1123415|LSPD|3.45B|3450000000|22.62|499606|6.53|17|2024-02-01|15/12/2023||0.0429||236500000|22.620000839233|1|2023-11-02|15/09/2023|0.04|0.0058|230270000|213950000|17.299999237061|1
2023-11-28 19:16:24|08973|1166355|NVEI|3.93B|3930000000|27.78|438558|-27.75|15|2024-03-06|15/12/2023||0.4566||319500000|27.780000686646|1|2023-11-07|15/09/2023|0.39|0.4026|304850000|303230000|20.979999542236|1
2023-11-28 19:16:31|08974|24605|ONEX|7.02B|7020000000|90.66|90792|27.3|41|2024-02-23|15/12/2023||-6.40|||90.660003662109|1|2023-11-10|15/09/2023|||||84.629997253418|1
2023-11-28 19:16:37|08975|24608|OTEX|14.55B|14550000000|54.45|492395|35.18|42|2024-02-01|15/12/2023||1.63||2040000000|54.569999694824|1|2023-11-02|15/09/2023|1.38|1.24|1950000000|1920000000|46.439998626709|1
2023-11-28 19:16:43|08976|24680|TRP|52.70B|52700000000|50.83|6949909|-24.34|43|2024-02-15|15/12/2023||1.08||4020000000|50.799999237061|1|2023-11-08|15/09/2023|1|0.9736|3940000000|3940000000|49.430000305176|1
2023-11-28 19:16:49|08977|24603|NWC|1.72B|1720000000|36.08|107479|-2.89|30|2024-03-14|15/01/2024||0.7033||645870000|36.080001831055|1|2023-12-06|15/10/2023||0.6733||600870000|36.080001831055|1
2023-11-28 19:16:54|08978|24679|TRI|87.07B|87070000000|191.08|274977|23.63|41|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|4.4663343167959|40.1
2023-11-28 19:17:01|08979|43109|TCN|2.93B|2930000000|10.78|505184|-8.19|36|2024-02-28|15/12/2023||0.1||107400000|10.779999732971|1|2023-11-07|15/09/2023|0.18|0.09|116020000|103780000|9.829999923706|1
2023-11-28 19:17:08|08980|24691|WTE|1.60B|1600000000|25.68|70024|3.84|42|2024-03-18|15/12/2023||0.3567||80670000|25.690000534058|1|2023-11-13|15/09/2023|0.53|0.44|97590000|90950000|24.010000228882|1
2023-11-28 19:17:13|08981|998086|GOOS|1.09B|1090000000|10.83|1254002|-41.95|29|2024-02-01|15/12/2023||1.38||624380000|14.590000152588|1|2023-11-01|15/09/2023|0.16|-0.2143|281100000|279980000|15.380000114441|1
2023-11-28 19:17:18|08982|1055239|BB|2.91B|2910000000|3.65|1234307|-21.31|29|2023-12-21|15/11/2023||-0.0488||225560000|4.9699997901917|1|2023-09-28|15/08/2023|-0.0541|-0.0881|178460000|182060000|6.6199998855591|1
2023-11-28 19:17:25|08983|24470|BEI_u|3.30B|3300000000|65.73|109338|28.14|42|2024-02-22|15/12/2023||||140900000|65.75|1|2023-11-07|15/09/2023|||137800000|138000000|68.300003051758|1
2023-11-28 19:17:31|08984|24777|BYD|5.58B|5580000000|262.54|40207|20.83|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2023-11-28 19:17:39|08985|985736|BBU_u|4.60B|4600000000|21.18|39888|-19.25|30|2024-02-08|15/12/2023||5.92||4280000000|21.180000305176|1|2023-11-03|15/09/2023|-0.2|-0.46|14400000000|4420000000|18.559999465942|1
2023-11-28 19:17:45|08986|42747|BIP_u|16.80B|16800000000|35.83|512556|-29.63|41|2024-01-31|15/12/2023||0.3416||1530000000|35.819999694824|1|2023-11-01|15/09/2023|0.0416|0.2397|6230000000|1520000000|31.389999389648|1
2023-11-28 19:17:49|08987|1177000|BPYP_pa|||18.6|4021|-14.58}|0||
2023-11-28 19:17:52|08988|977801|BEP_pg|16.54B|16540000000|20|8042|-13.04|0||
2023-11-28 19:17:58|08989|24482|CAR_u|7.69B|7690000000|45.43|313509|2.86|42|2024-02-27|15/12/2023||||269300000|45.430000305176|1|2023-11-08|15/09/2023|||268380000|266750000|44.319999694824|1
2023-11-28 19:18:04|08990|1055219|CNR|99.09B|99090000000|112.64|1197395|-9.87|30|2024-01-23|15/12/2023||1.96||4350000000|153.13999938965|1|2023-10-24|15/09/2023|1.69|1.71|3990000000|4040000000|144.72999572754|1
2023-11-28 19:18:10|08991|24501|CP|88.84B|88840000000|70.2|1094201|-12.58|35|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2023-11-28 19:18:19|08992|42784|CHP_u|4.29B|4290000000|13.05|312417|-9.2|37|2024-02-14|15/12/2023|||||13.039999961853|1|2023-11-08|15/09/2023|0.602||344880000||12.859999656677|1
2023-11-28 19:18:26|08993|24822|CRR_u|2.32B|2320000000|12.85|191717|-20.38|34|2024-02-21|15/12/2023||||108830000|12.85000038147|1|2023-11-08|15/09/2023|||104490000|110050000|13.430000305176|1
2023-11-28 19:18:32|08994|24527|ELD|3.57B|3570000000|17.55|332193|63.37|41|2024-02-22|15/12/2023||0.1405||282870000|17.5|1|2023-10-26|15/09/2023|0.17|0.0449|245260000|258870000|14.119999885559|1
2023-11-28 19:18:39|08995|24534|FCR_u|2.94B|2940000000|13.85|422752|-20.26|42|2024-02-06|15/12/2023||||173300000|13.85000038147|1|2023-10-31|15/09/2023|-1.53||168900000|173800000|12.75|1
2023-11-28 19:18:43|08996|953907|FSV|9.50B|9500000000|156.78|63589|23.73|35|2024-02-07|15/12/2023||1.15||1070000000|212.80999755859|1|2023-10-26|15/09/2023|1.25|1.27|1120000000|1070000000|190.11999511719|1
2023-11-28 19:18:50|08997|24564|IMO|951.40M|951400000|58|1387865|2.08|43|2024-02-02|15/12/2023||2.41||12740000000|78.830001831055|1|2023-10-27|15/09/2023|2.76|2.56|13920000000|15150000000|81.300003051758|1
2023-11-28 19:18:56|08998|40490|IIP_u|1.77B|1770000000|12.09|344728|-4.27|39|2024-03-05|15/12/2023||||61300000|12.090000152588|1|2023-11-01|15/09/2023|||59600000|59950000|11.760000228882|1
2023-11-28 19:19:02|08999|24969|KMP_u|2.08B|2080000000|17.06|192083|0.89|42|2024-02-13|15/12/2023||||89300000|17.059999465942|1|2023-11-07|15/09/2023|||89530000|90100000|16.829999923706|1
2023-11-28 19:19:08|09000|1055235|MFC|47.52B|47520000000|19.31|6161825|9.36|30|2024-02-14|15/12/2023||0.8464||1924000000|26.209999084473|1|2023-11-08|15/09/2023|0.92|0.8306||1912000000|25.14999961853|1
2023-11-28 19:19:14|09001|25045|NWH_u|1.10B|1100000000|4.53|1330003|-56.57|42|2024-03-07|15/12/2023||||168000000|4.5100002288818|1|2023-11-08|15/09/2023|-0.3296||122180000|154000000|4.5300002098083|1
2023-11-28 19:19:19|09002|941685|OR|3.66B|3660000000|19.83|352975|14.96|36|2024-02-21|15/12/2023||0.13||59340000|19.829999923706|1|2023-11-08|15/09/2023|0.12|0.1322|62070000|62070000|17.510000228882|1
2023-11-28 19:19:26|09003|24624|PPL|24.74B|24740000000|45.06|2066432|-5.35|42|2024-02-22|15/12/2023||0.7774||2400000000|45.029998779297|1|2023-11-02|15/09/2023|0.57|0.6767|2290000000|2180000000|42.880001068115|1
2023-11-28 19:19:34|09004|24468|PRMW|3.14B|3140000000|14.53|78662|-4.39|46|2024-02-22|15/12/2023||0.1733||578840000|19.709999084473|1|2023-11-02|15/09/2023|0.33|0.2688|622000000|624660000|18.299999237061|1
2023-11-28 19:19:40|09005|31157|RBA|15.68B|15680000000|63.38|209433|20.58|36|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2023-11-28 19:19:46|09006|24514|SRU_u|3.94B|3940000000|22.81|244650|-17.52|38|2024-02-14|15/12/2023||||209900000|22.870000839233|1|2023-11-08|15/09/2023|1.19||206020000|203000000|22.799999237061|1
2023-11-28 19:19:54|09007|976225|TECKa|25.72B|25720000000|49.46|5385|3.07|32|2024-02-14|15/12/2023||1.32||4160000000|49.459999084473|1|2023-10-24|15/09/2023|0.76|1.06|3600000000|3650000000|53.299999237061|1
2023-11-28 19:20:00|09008|24662|T|35.22B|35220000000|24.03|2417918|-17.05|42|2024-02-08|15/12/2023||0.2366||5300000000|24.049999237061|1|2023-11-03|15/09/2023|0.25|0.2439|5010000000|5070000000|23.659999847412|1
2023-11-28 19:20:07|09009|24663|TA|3.40B|3400000000|10.98|852514|-13.95|43|2024-02-28|15/12/2023||0.2643||851330000|10.979999542236|1|2023-11-07|15/09/2023|1.41|0.391|1020000000|621980000|10.64999961853|1
2023-11-28 19:20:14|09010|24665|TCLa|965.86M|965860000|11.1|183249|-33.61|42|2024-02-29|15/01/2024||0.28|||11.119999885559|1|2023-12-12|15/10/2023||0.6264||788430000|11.119999885559|1
2023-11-28 19:20:19|09011|24446|AEM|35.68B|35680000000|52.92|1243892|4.17|38|2024-02-15|15/12/2023||0.5821||2290000000|72.110000610352|1|2023-10-25|15/09/2023|0.6079|0.5813|2270000000|2240000000|67.889999389648|1
2023-11-28 19:20:24|09012|24480|BTO|5.77B|5770000000|3.29|2591571|-9.98|37|2024-02-20|15/12/2023||0.0718||473370000|4.4699997901917|1|2023-11-08|15/09/2023|0.05|0.0643|477890000|462120000|4.460000038147|1
2023-11-28 19:20:30|09013|31094|BLDP|1.40B|1400000000|3.44|534617|-43.57|35|2024-03-07|15/12/2023||-0.1793||45430000|4.6599998474121|1|2023-11-07|15/09/2023|-0.2888|-0.1753|37950000|35690000|4.8600001335144|1
2023-11-28 19:20:37|09014|24683|BHC|3.41B|3410000000|6.89|331072|2.63|37|2024-02-21|15/12/2023||1.05||2300000000|9.3599996566772|1|2023-11-02|15/09/2023|1.07|0.9161|2240000000|2150000000|9.829999923706|1
2023-11-28 19:20:43|09015|42751|DOO|7.25B|7250000000|70.41|165157|0.44|42|2024-03-22|15/01/2024||3.94||3030000000|95.319999694824|1|2023-11-30|15/10/2023||3.08||2660000000|95.319999694824|1
2023-11-28 19:20:48|09016|1055217|CCO|26.52B|26520000000|45.13|1172619|90.07|30|2024-02-09|15/12/2023||0.2363||611750000|61.229999542236|1|2023-10-31|15/09/2023|0.32|0.1283|575000000|663470000|52.360000610352|1
2023-11-28 19:20:56|09017|24492|CIX|2.17B|2170000000|13.67|461700|-3.5|42|2024-02-16|15/12/2023||0.8267||728200000|13.659999847412|1|2023-11-09|15/09/2023|0.82|0.806|616500000|734650000|13.640000343323|1
2023-11-28 19:21:01|09018|962584|CRON|1.01B|1010000000|1.945|235634|-36.36|28|2024-02-27|15/12/2023||-0.0125||24140000|2.6500000953674|1|2023-11-08|15/09/2023|0.00|-0.0175|24810000|20010000|2.6099998950958|1
2023-11-28 19:21:06|09019|1055225|ENB|98.24B|98240000000|34.11|7292841|-17.38|30|2024-02-16|15/12/2023||0.6788||15200000000|46.360000610352|1|2023-11-03|15/09/2023|0.62|0.5854|9840000000|9840000000|46.060001373291|1
2023-11-28 19:21:12|09020|24539|FR|2.29B|2290000000|5.92|649306|-37.63|33|2024-02-27|15/12/2023||0.0125||131260000|8.0299997329712|1|2023-11-02|15/09/2023|-0.0459|0.0154|133210000|130150000|7.210000038147|1
2023-11-28 19:21:17|09021|1159533|GFL|13.81B|13810000000|37.4|220809|0.86|21|2024-02-20|15/12/2023||0.2106||1850000000|37.349998474121|1|2023-11-01|15/09/2023|0.32|0.2924|1890000000|1870000000|39.950000762939|1
2023-11-28 19:21:24|09022|1055232|K|9.80B|9800000000|5.875|2716659|39.68|30|2024-02-14|15/12/2023||0.1157||1380000000|7.9899997711182|1|2023-11-08|15/09/2023|0.165|0.1348|1520000000|1450000000|7.3699998855591|1
2023-11-28 19:21:31|09023|24990|MAG|1.64B|1640000000|11.62|215176|-26.47|35|2024-03-27|15/12/2023||0.1233||17100000|15.939999580383|1|2023-11-10|15/09/2023|0.09|0.1617|125050000|80310000|13.890000343323|1
2023-11-28 19:21:37|09024|24586|MG|20.88B|20880000000|53.76|866468|-10.28|38|2024-02-23|15/12/2023||1.97||14160000000|72.76000213623|1|2023-11-03|15/09/2023|2|1.83|14610000000|14200000000|67.370002746582|1
2023-11-28 19:21:45|09025|24598|NGD|1.35B|1350000000|1.4487|889578|26.67|42|2024-02-15|15/12/2023||0.0192||183930000|1.9700000286102|1|2023-10-25|15/09/2023|0.03|0.0251|201300000|195860000|1.4900000095367|1
2023-11-28 19:21:51|09026|24597|NG|1.90B|1900000000|4.185|147243|-28.24|42|2024-01-24|15/11/2023||-0.0275|||5.6900000572205|1|2023-10-03|15/08/2023|-0.0413|-0.0273|||4.8200001716614|1
2023-11-28 19:21:58|09027|1057244|NTR|37.35B|37350000000|55.45|965680|-31.84|26|2024-02-14|15/12/2023||1.01||7590000000|75.440002441406|1|2023-11-01|15/09/2023|0.4826|0.8215|7400000000|7750000000|74.480003356934|1
2023-11-28 19:22:04|09028|24609|PAAS|1.54B|1540000000|15.5|544160|-3.49|38|2024-02-22|15/12/2023||0.139||676530000|21.020000457764|1|2023-11-07|15/09/2023|0.01|0.0576|616300000|661220000|20.85000038147|1
2023-11-28 19:22:11|09029|943641|QSR|42.44B|42440000000|70.15|692352|7.87|37|2024-02-12|15/12/2023||1.01||2470000000|95.180000305176|1|2023-11-03|15/09/2023|1.23|1.16|2510000000|2550000000|94.980003356934|1
2023-11-28 19:22:16|09030|1055240|RY|163.40B|163400000000|86.09|3920453|-12.37|30|2024-02-23|15/01/2024||2.83||13830000000|117.01000213623|1|2023-11-30|15/10/2023||2.63||13210000000|117.01000213623|1
2023-11-28 19:22:22|09031|25177|SSL|2.02B|2020000000|5.045|222821|-6.78|29|2024-02-15|15/12/2023||0.0087||42980000|6.8299999237061|1|2023-11-06|15/09/2023|0.005|0.0086|41300000|41200000|6.6700000762939|1
2023-11-28 19:22:27|09032|25152|SHOP|128.07B|128070000000|73.52|3480588|104.37|30|2024-02-14|15/12/2023||0.2999||2070000000|99.860000610352|1|2023-11-02|15/09/2023|0.24|0.1454|1710000000|1670000000|67.660003662109|1
2023-11-28 19:22:34|09033|24656|SSRM|3.32B|3320000000|11.92|278993|-21.49|38|2024-02-21|15/12/2023||0.4305||533680000|16.270000457764|1|2023-11-01|15/09/2023|0.3609|0.3503|535020000|529510000|19.190000534058|1
2023-11-28 19:22:39|09034|1055242|SU|57.67B|57670000000|32.84|7995670|-7.26|30|2024-02-07|15/12/2023||1.39||12820000000|44.650001525879|1|2023-11-08|15/09/2023|1.52|1.4|12640000000|13270000000|44.099998474121|1
2023-11-28 19:22:43|09035|1170093|TIXT|2.73B|2730000000|7.26|238782|-65.44|13|2024-02-08|15/12/2023||0.367||949740000|9.9799995422363|1|2023-11-03|15/09/2023|0.2871|0.2868|906420000|895930000|9.3699998855591|1
2023-11-28 19:22:49|09036|1173238|TLRY|1.75B|1750000000|1.77|1683903|-52.46|20|2024-01-08|15/11/2023||-0.0669||264950000|2.3900001049042|1|2023-10-04|15/08/2023|-0.1377|-0.0684|243740000|232290000|3.0899999141693|1
2023-11-28 19:22:56|09037|24471|WCN|46.60B|46600000000|133.34|235923|-4.75|41|2024-02-14|15/12/2023||1.08||2030000000|180.99000549316|1|2023-10-25|15/09/2023|1.17|1.14|2060000000|2060000000|184.53999328613|1
2023-11-28 19:23:02|09038|24690|WPRT|166.87M|166870000|7.16|12563|-19.48|36|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2023-11-28 19:23:09|09039|24652|WPM|30.19B|30190000000|49.09|624087|26.67|38|2024-03-07|15/12/2023||0.3057||281630000|66.589996337891|1|2023-11-09|15/09/2023|0.268|0.2592|223140000|245200000|58.520000457764|1
2023-11-28 19:23:15|09040|24542|FTS|27.05B|27050000000|55.35|1523819|2.61|42|2024-02-15|15/12/2023||0.7265||2860000000|55.319999694824|1|2023-10-27|15/09/2023|0.84|0.823|2780000000|2720000000|55.520000457764|1
2023-11-28 19:23:21|09041|24637|REI_u|5.25B|5250000000|17.49|505896|-18.02|42|2024-02-13|15/12/2023||||297800000|17.5|1|2023-11-02|15/09/2023|-0.2446||269000000|289700000|17.229999542236|1
2023-11-28 19:23:26|09042|43433|005930|481.65T|4.8165E+14|72700|5628960|17.87|40|2024-02-01|15/12/2023||582.03||69967380000000|72700|1|2023-10-31|15/09/2023|810|372.52|67400000000000|67511850000000|67300|1
2023-11-28 19:23:32|09043|43430|000660|90.42T|90420000000000|131400|1318121|53.11|41|2024-01-25|15/12/2023||-947.79||10100750000000|131400|1|2023-10-30|15/09/2023|-3174|-2794.53|9066000000000|8666560000000|119100|1
2023-11-28 19:23:38|09044|43493|035420|31.25T|31250000000000|207500|331076|11.35|42|2024-01-25|15/12/2023||2125.76||2595430000000|207500|1|2023-11-03|15/09/2023|2499.4|2389.49|2445290000000|2445400000000|190800|1
2023-11-28 19:23:44|09045|979247|035720|22.37T|22370000000000|51100|599459|-10.7|30|2024-02-09|15/12/2023||205.09||2277720000000|51100|1|2023-11-10|15/09/2023|140|262.27|2160900000000|2234280000000|45600|1
2023-11-28 19:23:49|09046|43450|006400|30.12T|30120000000000|455000|176621|-37.24|41|2024-01-25|15/12/2023||7368.58||6172160000000|455000|1|2023-10-26|15/09/2023|8917.33|8620.23|5948000000000|5947810000000|445500|1
2023-11-28 19:23:55|09047|43424|051910|38.09T|38090000000000|504000|133418|-29.26|41|2024-01-31|15/12/2023||8688.98||14806450000000|504000|1|2023-10-30|15/09/2023|6979.2|6618.64|13494900000000|13494880000000|438500|1
2023-11-28 19:24:01|09048|43399|005380|40.05T|40050000000000|185700|209665|10.9|41|2024-01-25|15/12/2023||10294.22||41885590000000|185700|1|2023-10-26|15/09/2023|12353.98|12295.27|41003000000000|39843130000000|182000|1
2023-11-28 19:24:07|09049|979618|068270|22.9T|22900000000000|165000|188275|-6.06|31|2024-02-20|15/12/2023||650.76||612430000000|165000|1|2023-11-07|15/09/2023|1258.66|911.54|672300000000|672250000000|157900|1
2023-11-28 19:24:13|09050|43460|000270|33.23T|33230000000000|84600|503887|28.75|41|2024-01-24|15/12/2023||5577.56||25937650000000|84600|1|2023-10-27|15/09/2023|5602.22|5614.68|25545000000000|24934910000000|81000|1
2023-11-28 19:24:19|09051|43413|105560|19.96T|19960000000000|52400|588799|2.98|41|2024-02-08|15/12/2023||1685.19||3989760000000|52400|1|2023-10-25|15/09/2023|3487.62|3461.42|3966200000000|4002320000000|55600|1
2023-11-28 19:24:25|09052|43531|005490|36.27T|36270000000000|478000|376739|60.07|37|2024-01-25|15/12/2023||8531.02||20555950000000|478000|1|2023-10-24|15/09/2023|7255|7769.68|18961000000000|20140740000000|453000|1
2023-11-28 19:24:31|09053|43398|012330|21T|21000000000000|233500|93038|10.26|41|2024-01-25|15/12/2023||8904.57||15720520000000|233500|1|2023-10-27|15/09/2023|10665.08|10758.79|14230000000000|14230100000000|216000|1
2023-11-28 19:24:38|09054|43453|055550|19.07T|19070000000000|37000|564049|0.55|41|2024-02-07|15/12/2023||1387.87||3460780000000|37000|1|2023-10-30|15/09/2023|2291.48|2309.28|3676600000000|3584570000000|35000|1
2023-11-28 19:24:44|09055|43348|066570|17.85T|17850000000000|104500|367108|16.16|41|2024-01-26|15/12/2023||3109.98||22981460000000|104500|1|2023-10-11|15/09/2023|2140.32|2208.82|20700000000000|20847170000000|105100|1
2023-11-28 19:24:50|09056|993256|207940|50.04T|50040000000000|727000|38365|-21.26|29|2024-01-24|15/12/2023||3839.6||1052920000000|727000|1|2023-10-24|15/09/2023|3377.22|3321.16|1034000000000|1034000000000|700000|1
2023-11-28 19:24:56|09057|43404|096770|12.83T|12830000000000|141300|265323|-19.03|41|2024-02-01|15/12/2023||8139.84||19034490000000|141300|1|2023-11-03|15/09/2023|7275.85|6712.48|19889100000000|19889060000000|127600|1
2023-11-28 19:25:02|09058|43378|086790|11.98T|11980000000000|41600|525943|-5.54|41|2024-02-02|15/12/2023||2138.93||2636270000000|41600|1|2023-10-27|15/09/2023|3322.88|3255.75|2683940000000|2680640000000|41800|1
2023-11-28 19:25:08|09059|43448|036570|5.38T|5380000000000|265000|67101|-41.17|42|2024-02-13|15/12/2023||1137.33||460290000000|265000|1|2023-11-09|15/09/2023|1770|1393|423110000000|431390000000|261500|1
2023-11-28 19:25:14|09060|43477|028260|19.43T|19430000000000|119000|146689|-1.34|36|2024-01-24|15/12/2023||2893.17||10609500000000|119000|1|2023-11-28|15/09/2023||2826.4||10771290000000|117000|1
2023-11-28 19:25:20|09061|43521|051900|5.26T|5260000000000|338000|57945|-44.45|41|2024-01-25|15/12/2023||3448.61||1715260000000|338000|1|2023-10-26|15/09/2023|5221.7|7089.36|1746200000000|1756430000000|399500|1
2023-11-28 19:25:25|09062|1176172|259960|10.03T|10030000000000|216000|87856|-1.37|15|2024-02-08|15/12/2023||1553.53||425640000000|216000|1|2023-11-06|15/09/2023|4289.9|3729.45|450300000000|429120000000|169900|1
2023-11-28 19:25:30|09063|1166996|352820|8.83T|8830000000000|213000|134922|52.16|17|2024-02-20|15/12/2023||1709.63||674260000000|213000|1|2023-11-02|15/09/2023|2447.74|1689.07|537900000000|537940000000|230500|1
2023-11-28 19:25:38|09064|43365|011200|10.66T|10660000000000|15470|574645|-28.78|41|2023-11-28|15/09/2023||2182||2150400000000|15350|1|2023-08-16|15/06/2023||2101|2130000000000|2095680000000|17100|1
2023-11-28 19:25:44|09065|43350|009150|10.66T|10660000000000|144000|183120|8.81|41|2024-01-31|15/12/2023||1479.71||2205690000000|144000|1|2023-10-25|15/09/2023|2004.25|1988.99|2360900000000|2290290000000|140800|1
2023-11-28 19:25:50|09066|43480|033780|10.22T|10220000000000|90600|214193|-5.91|41|2024-01-18|15/12/2023||1061.86||1438760000000|90600|1|2023-11-28|15/09/2023||2331.76||1689580000000|91000|1
2023-11-28 19:25:56|09067|43520|034730|9.04T|9040000000000|166600|100884|-20.71|40|2023-11-28|15/09/2023||3200.56||33891600000000|161800|1|2023-08-15|15/06/2023||1190.32|31923000000000|30927000000000|148500|1
2023-11-28 19:26:02|09068|1031014|091990|11.42T|11420000000000|72800|274329|12.06|27|2023-11-07|15/09/2023||254.12|647600000000|647800000000|71200|1|2023-08-15|15/06/2023||253.5|525800000000|527160000000|70500|1
2023-11-28 19:26:09|09069|1010663|251270|4.9T|4900000000000|59800|166510|18.15|29|2024-02-07|15/12/2023||130.03||707410000000|59800|1|2023-11-09|15/09/2023|-198.32|-165|630600000000|630600000000|47200|1
2023-11-28 19:26:15|09070|43508|003550|13.06T|13060000000000|83000|124788|-2.35|41|2024-02-08|15/12/2023||3633.7||2451740000000|83000|1|2023-11-08|15/09/2023|2645|2645.24|1861750000000|1936830000000|82400|1
2023-11-28 19:26:21|09071|43525|015760|12.18T|12180000000000|18980|686302|-7.05|42|2024-02-15|15/12/2023||-270.32||22242630000000|18970|1|2023-11-13|15/09/2023|1236.67|1355.22|24470000000000|24469990000000|16950|1
2023-11-28 19:26:27|09072|1131302|316140|9.55T|9550000000000|12920|1067555|2.33|30|2024-02-07|15/12/2023||488.23||2561860000000|12920|1|2023-10-26|15/09/2023|1187.02|1009.8|2475000000000|2452900000000|12370|1
2023-11-28 19:26:33|09073|43370|000810|11.3T|11300000000000|271000|64330|31.2|42|2024-02-21|15/12/2023||8885.57||3634110000000|271000|1|2023-11-13|15/09/2023|10751.34|10427.76|3589040000000|3605190000000|250000|1
2023-11-28 19:26:39|09074|43544|034020|9.77T|9770000000000|15260|1536217|-10.21|40|2024-03-29|15/12/2023||||5117500000000|15260|1|2023-11-02|15/09/2023|||4155000000000|4604000000000|13460|1
2023-11-28 19:26:46|09075|43514|003490|8.26T|8260000000000|22350|400450|-10.58|41|2024-02-08|15/12/2023||497.00||4121630000000|22350|1|2023-11-14|15/09/2023||346.50|4249000000000|4172000000000|21100|1
2023-11-28 19:26:50|09076|1175885|323410|12.54T|12540000000000|26300|500356|-3.79|15|2024-02-07|15/12/2023||143.08||312770000000|26300|1|2023-11-07|15/09/2023|200.14|171.49|656600000000|287960000000|24600|1
2023-11-28 19:26:57|09077|43507|030200|8.36T|8360000000000|33500|365212|-10.24|38|2024-02-08|15/12/2023||668.75||6757690000000|33500|1|2023-11-07|15/09/2023|921.65|1006.02|6697400000000|6670680000000|33500|1
2023-11-28 19:27:03|09078|43416|090430|8.17T|8170000000000|133200|111867|8.69|41|2023-10-31|15/09/2023|445.04|411|889000000000|888990000000|113800|1|2023-07-26|15/06/2023|344.16|310.13|945380000000|945230000000|99800|1
2023-11-28 19:27:11|09079|43428|032830|12.64T|12640000000000|70400|136155|0.14|40|2024-02-20|15/12/2023||2216.11||2015550000000|70400|1|2023-11-14|15/09/2023|2648.29|2648.53|1915160000000|1975360000000|69800|1
2023-11-28 19:27:16|09080|948394|018260|12.28T|12280000000000|158800|88875|26|30|2024-01-25|15/12/2023||2209.4||3471670000000|158800|1|2023-10-25|15/09/2023|2281|2206.4|3208100000000|3377950000000|131600|1
2023-11-28 19:27:23|09081|1123980|247540|23.88T|23880000000000|244500|332732|115.17|24|2023-11-07|15/09/2023|183.09|171.21|1803300000000|1803180000000|299000|1|2023-08-03|15/06/2023|708.74|722.03|1906200000000|1906130000000|380500|1
2023-11-28 19:27:30|09082|43541|009540|7.64T|7640000000000|108000|127634|39|40|2023-10-26|15/09/2023|586.36|586.56|5011000000000|4997830000000|99400|1|2023-07-27|15/06/2023|1263.36|1263.36|5454000000000|5446050000000|125900|1
2023-11-28 19:27:36|09083|43463|034220|4.54T|4540000000000|12690|716768|-13.38|41|2024-01-25|15/12/2023||-205.95||6944740000000|12690|1|2023-10-27|15/09/2023|-2012.28|-1988.46|4785290000000|5480610000000|12080|1
2023-11-28 19:27:42|09084|43457|009830|5.6T|5600000000000|32700|602774|-38.43|42|2024-02-22|15/12/2023||693.66||3533240000000|32700|1|2023-10-31|15/09/2023|462.92|844.71|2925800000000|2924170000000|27700|1
2023-11-28 19:27:47|09085|43524|021240|3.82T|3820000000000|52700|146972|-10.17|41|2024-02-14|15/12/2023||1444.53||1011450000000|52700|1|2023-11-08|15/09/2023|1821.25|1520.69|1007700000000|1021950000000|45850|1
2023-11-28 19:27:54|09086|43381|010130|10.33T|10330000000000|494000|26205|-25.42|40|2023-11-12|15/09/2023|6980.35|3799.87|2293000000000|2475970000000|479500|1|2023-08-02|15/06/2023|5990.53|5990.53|2469400000000|2469180000000|496500|1
2023-11-28 19:28:01|09087|43473|010950|8.06T|8060000000000|69900|190466|-20.18|41|2024-01-29|15/12/2023||3573.29||9368380000000|69900|1|2023-10-30|15/09/2023|3729.76|5043.66|8999800000000|9010740000000|68400|1
2023-11-28 19:28:06|09088|979183|028300|4.19T|4190000000000|32550|292049|-7.77|27|2023-11-28|15/09/2023|||||32250|1|2023-08-15|15/06/2023|||||30600|1
2023-11-28 19:28:12|09089|979031|003670|23.57T|23570000000000|304500|284329|36.91|30|2024-01-24|15/12/2023||582.56||1387590000000|304500|1|2023-10-27|15/09/2023|369.18|361.86|1285770000000|1455690000000|249500|1
2023-11-28 19:28:19|09090|43492|032640|4.5T|4500000000000|10470|574013|-12.83|41|2024-02-01|15/12/2023||306.98||3689760000000|10470|1|2023-11-07|15/09/2023|361.69|384.89|3581000000000|3581050000000|10410|1
2023-11-28 19:28:25|09091|43346|018880|3.88T|3880000000000|7270|546107|-15.58|42|2024-02-08|15/12/2023||111.79||2404900000000|7270|1|2023-11-09|15/09/2023|-84.54|-82.63|2327000000000|2327160000000|7420|1
2023-11-28 19:28:31|09092|979607|066970|4.88T|4880000000000|145500|203733|-31.85|28|2024-02-06|15/12/2023||1878.1||1164500000000|145500|1|2023-11-06|15/09/2023|528.22|896.56|1255000000000|1255070000000|149800|1
2023-11-28 19:28:36|09093|43371|000720|4.21T|4210000000000|37300|311507|-7.36|41|2024-01-25|15/12/2023||1084.64||7504670000000|37300|1|2023-10-20|15/09/2023|1051.67|1051.67|7620000000000|7620130000000|36300|1
2023-11-28 19:28:43|09094|43374|011170|6.75T|6750000000000|158900|57048|-10.65|41|2024-02-08|15/12/2023||-10.34||4989560000000|158900|1|2023-11-09|15/09/2023|888.97|907.43|4816000000000|4815900000000|157400|1
2023-11-28 19:28:50|09095|43366|010140|6.97T|6970000000000|8160|1904738|58.19|41|2024-03-07|15/12/2023||47.99||2225550000000|8160|1|2023-10-27|15/09/2023|27.5|33.57|2025550000000|2025450000000|7360|1
2023-11-28 19:28:56|09096|43400|004020|4.73T|4730000000000|35950|267478|5.69|41|2024-01-25|15/12/2023||1629.62||6568600000000|35950|1|2023-10-25|15/09/2023|1010.9|1855.66|6283000000000|6283060000000|32300|1
2023-11-28 19:29:02|09097|43540|071050|3.35T|3350000000000|58900|89513|2.09|36|2024-02-08|15/12/2023||3531||440650000000|58900|1|2023-11-09|15/09/2023||3594|527000000000|513360000000|56300|1
2023-11-28 19:29:07|09098|1166027|293490|2.14T|2140000000000|27300|211164|-36.06|18|2024-02-07|15/12/2023||316||261050000000|27300|1|2023-11-08|15/09/2023|83|341|264700000000|264740000000|26300|1
2023-11-28 19:29:14|09099|43538|011790|3.31T|3310000000000|97500|164907|-12.04|41|2024-02-05|15/12/2023||1619.98||583710000000|97500|1|2023-10-31|15/09/2023|-1489.38|340.94|550600000000|550760000000|74900|1
2023-11-28 19:29:20|09100|43435|028050|5.11T|5110000000000|26050|424644|3.39|41|2024-02-01|15/12/2023||843.73||2699980000000|26050|1|2023-10-30|15/09/2023|766.84|814.54|2478200000000|2708370000000|26550|1
2023-11-28 19:29:26|09101|1050118|263750|2.37T|2370000000000|38800|147705|-10.45|28|2024-02-13|15/12/2023||-17.25||90720000000|38800|1|2023-11-09|15/09/2023|231.22|155|84900000000|84910000000|51900|1
2023-11-28 19:29:33|09102|43422|035250|3.16T|3160000000000|15600|358348|-34.98|42|2024-02-12|15/12/2023||290.97||339140000000|15600|1|2023-11-08|15/09/2023|363.81|382.3|374000000000|373990000000|15390|1
2023-11-28 19:29:38|09103|1171784|302440|5.26T|5260000000000|68500|103430|-16.42|17|2024-03-19|15/12/2023||-726.13||45000000000|68500|1|2023-10-26|15/09/2023|927.74|927.74|231800000000|231810000000|61100|1
2023-11-28 19:29:43|09104|44089|139480|2.09T|2090000000000|78000|113810|-16.33|37|2023-11-14|15/09/2023|1612.52|1829.49|7710000000000|7709870000000|77700|1|2023-08-15|15/06/2023|-3277.94|-827.42|7271000000000|7272910000000|77700|1
2023-11-28 19:29:50|09105|43532|000100|4.48T|4480000000000|62800|307734|13.92|40|2023-10-31|15/09/2023|244.15|294.62|483100000000|474550000000|57100|1|2023-07-28|15/06/2023|110.51|372.61|495700000000|493020000000|68700|1
2023-11-28 19:29:55|09106|43465|011070|5.62T|5620000000000|237500|76658|-21.37|41|2024-01-24|15/12/2023||15939.95||7270950000000|237500|1|2023-10-25|15/09/2023|5455.08|5455.06|4763600000000|4763780000000|226000|1
2023-11-28 19:30:02|09107|43347|011780|3.14T|3140000000000|129100|48820|-12.38|41|2024-02-07|15/12/2023||4018.3||1649490000000|129100|1|2023-11-03|15/09/2023|3825.94|4092.8|1507000000000|1507000000000|117900|1
2023-11-28 19:30:09|09108|43379|086280|6.67T|6670000000000|177900|50520|2.43|41|2024-01-30|15/12/2023||7625.6||6678270000000|177900|1|2023-10-26|15/09/2023|6560|8292.82|6330000000000|6330040000000|171900|1
2023-11-28 19:30:14|09109|43441|006800|3.9T|3900000000000|7230|490391|10.02|34|2024-01-31|15/12/2023||567||500820000000|7230|1|2023-11-09|15/09/2023|597|597|524000000000|504000000000|7420|1
2023-11-28 19:30:21|09110|44101|161390|5.59T|5590000000000|45850|193779|35.39|39|2024-02-02|15/12/2023||1446.41||2307010000000|45850|1|2023-11-01|15/09/2023|2405.65|1637.55|2340000000000|2340030000000|38200|1
2023-11-28 19:30:27|09111|43376|097950|4.87T|4870000000000|318000|25476|-18.22|41|2024-02-12|15/12/2023||7198.45||7544420000000|318000|1|2023-11-13|15/09/2023|12537.46|7689.38|7443400000000|7475160000000|304500|1
2023-11-28 19:30:33|09112|43856|014680|1.99T|1990000000000|182600|48461|-12.47|36|2024-03-11|15/12/2023||2452.88||201790000000|182600|1|2023-11-28|15/09/2023||2186.42||195280000000|181300|1
2023-11-28 19:30:40|09113|43407|016360|2.89T|2890000000000|38700|149187|10.21|33|2024-01-25|15/12/2023||4710||389090000000|38700|1|2023-11-02|15/09/2023|5983|5983|453000000000|452970000000|36450|1
2023-11-28 19:30:47|09114|979869|112040|1.72T|1720000000000|51500|414135|30.2|31|2024-02-07|15/12/2023||1303||130830000000|51500|1|2023-11-08|15/09/2023||687.80|236000000000|235750000000|44500|1
2023-11-28 19:30:52|09115|43542|024110|9.35T|9350000000000|11720|562405|5.79|41|2024-02-08|15/12/2023||793.9||2126550000000|11740|1|2023-10-27|15/09/2023|869.77|879.35|2019380000000|2055250000000|11560|1
2023-11-28 19:30:57|09116|1010641|267250|4.35T|4350000000000|61500|181200|-5.41|28|2023-10-26|15/09/2023||4214|13723000000000|15188000000000|60800|1|2023-07-27|15/06/2023||4627|15621150000000|15621150000000|61100|1
2023-11-28 19:31:02|09117|1175253|383220|3.3T|3300000000000|85900|105379|-40.96|12|2024-01-31|15/12/2023||4147||647960000000|85900|1|2023-10-27|15/09/2023||3516|491950000000|552320000000|91900|1
2023-11-28 19:31:07|09118|43522|006360|1.43T|1430000000000|16810|383544|-28.41|41|2024-01-30|15/12/2023||-928.37||3528310000000|16810|1|2023-10-30|15/09/2023||664.98|3108000000000|3107800000000|13250|1
2023-11-28 19:31:12|09119|1163147|326030|6.82T|6820000000000|87100|79469|21.08|19|2024-02-07|15/12/2023||-299.14||109260000000|87100|1|2023-11-09|15/09/2023|-333.22|-333.22|90300000000|90310000000|87600|1
2023-11-28 19:31:16|09120|43455|005830|4.94T|4940000000000|82200|114912|35.04|36|2024-02-23|15/12/2023||4823.6||3100030000000|82200|1|2023-11-28|15/09/2023|5860.41|6010.82|3051000000000|3051000000000|81900|1
2023-11-28 19:31:23|09121|1031094|271560|4.67T|4670000000000|118100|60510|3.42|27|2023-10-17|15/09/2023|2707.21|2707.04|766150000000|765890000000|128900|1|2023-08-16|15/06/2023|2062.29|2187.88|713900000000|713930000000|125600|1
2023-11-28 19:31:29|09122|43780|008770|2.46T|2460000000000|65400|218239|-6.25|40|2023-10-27|15/09/2023|-86.91|905.21|1011800000000|1011720000000|69900|1|2023-07-28|15/06/2023|1877.98|1265.59|867000000000|866950000000|71900|1
2023-11-28 19:31:34|09123|44107|180640|3.59T|3590000000000|54000|66081|34.92|29|2023-11-28|15/09/2023|||||53500|1|2023-08-17|15/06/2023|||||46650|1
2023-11-28 19:31:39|09124|980033|196170|4.09T|4090000000000|79000|773968|110.57|27|2023-11-27|15/09/2023|||||74100|1|2023-08-15|15/06/2023|||||46300|1
2023-11-28 19:31:45|09125|43414|138930|2.32T|2320000000000|7190|539738|-1.24|41|2024-02-07|15/12/2023||11.97||791230000000|7200|1|2023-10-31|15/09/2023|633.52|606.44|773000000000|795390000000|6810|1
2023-11-28 19:31:50|09126|43469|010060|1.94T|1940000000000|99300|69762|2.25|41|2024-02-06|15/12/2023||4158||702300000000|99300|1|2023-10-26|15/09/2023||4158|690000000000|645900000000|90900|1
2023-11-28 19:31:54|09127|1156618|336260|1.58T|1580000000000|23750|233076|-33.38|16|2023-11-01|15/09/2023|-10|38.16|45800000000|89330000000|16430|1|2023-07-26|15/06/2023|-3.48|-3.77|49000000000|49100000000|26650|1
2023-11-28 19:32:01|09128|43419|000990|2.52T|2520000000000|60500|149764|29.05|40|2024-03-19|15/12/2023||1735||257000000000|60500|1|2023-10-31|15/09/2023||2366|268000000000|268000000000|48750|1
2023-11-28 19:32:07|09129|43962|047810|4.52T|4520000000000|46400|175451|1.65|40|2023-11-07|15/09/2023|602.43|602.43|1007000000000|1007030000000|49050|1|2023-08-07|15/06/2023|109.77|109.77|733500000000|733700000000|49250|1
2023-11-28 19:32:13|09130|942445|204320|1.71T|1710000000000|36500|200818|-22.77|30|2024-02-08|15/12/2023||2445.71||2313560000000|36500|1|2023-10-27|15/09/2023|313.03|534.69|2119000000000|2093860000000|35700|1
2023-11-28 19:32:19|09131|979725|086520|18.73T|18730000000000|711000|241705|443.01|30|2024-02-02|15/12/2023||2125||2832000000000|711000|1|2023-11-07|15/09/2023||10596|1904000000000|2165000000000|828000|1
2023-11-28 19:32:24|09132|43354|020150|1.99T|1990000000000|44000|149606|-28.74|40|2024-03-20|15/12/2023||148.67||222060000000|44000|1|2023-11-07|15/09/2023|66.52|70.04|217700000000|217800000000|44900|1
2023-11-28 19:32:31|09133|43495|012750|2.06T|2060000000000|60800|42934|-6.96|40|2024-01-26|15/12/2023||695.00||657100000000|60800|1|2023-10-27|15/09/2023||1209|645200000000|645130000000|56100|1
2023-11-28 19:32:38|09134|43440|128940|3.84T|3840000000000|309000|28829|27.8|36|2024-02-08|15/12/2023||2406||390950000000|309000|1|2023-11-01|15/09/2023||2394|364600000000|364660000000|282000|1
2023-11-28 19:32:45|09135|1060774|285130|1.16T|1160000000000|64300|45110|-29.68|25|2023-11-06|15/09/2023|||||58000|1|2023-08-04|15/06/2023|||||66000|1
2023-11-28 19:32:50|09136|1169264|375500|1.52T|1520000000000|38200|119361|-5.77|14|2024-01-25|15/12/2023||1328||2215100000000|38200|1|2023-10-26|15/09/2023||2628|1837200000000|1837320000000|34200|1
2023-11-28 19:32:56|09137|979620|068760|3.25T|3250000000000|82200|113559|31.57|25|2023-05-12|15/03/2023|169.34||90010000000||81400|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2023-11-28 19:33:01|09138|979600|067160|698.85B|698850000000|63800|89894|-29.96|30|2024-02-08|15/12/2023||1717||96060000000|63800|1|2023-10-31|15/09/2023|1633.37|1586|87900000000|87930000000|78000|1
2023-11-28 19:33:08|09139|979248|035760|1.54T|1540000000000|74200|72483|-17.77|31|2024-02-15|15/12/2023||1959||1351410000000|74200|1|2023-11-08|15/09/2023||2813|1110950000000|1110960000000|57800|1
2023-11-28 19:33:15|09140|43497|078930|4.08T|4080000000000|43200|119696|-8.05|41|2024-02-07|15/12/2023||39.00||6813670000000|43200|1|2023-11-08|15/09/2023||4951|6486000000000|7011000000000|41650|1
2023-11-28 19:33:20|09141|979800|096530|1.05T|1050000000000|22600|144495|-31.68|30|2023-11-10|15/09/2023||939.18|85400000000|85400000000|21850|1|2023-08-11|15/06/2023||915.28|84900000000|86500000000|23200|1
2023-11-28 19:33:26|09142|1094002|298050|1.77T|1770000000000|395500|12881|-2.49|24|2024-03-29|15/12/2023||7562||824980000000|395500|1|2023-10-27|15/09/2023||5929|783300000000|799880000000|346500|1
2023-11-28 19:33:32|09143|43545|005940|3.64T|3640000000000|10440|305845|9.22|38|2024-02-02|15/12/2023||498.00||390240000000|10430|1|2023-10-26|15/09/2023||506.00|348000000000|348000000000|10010|1
2023-11-28 19:33:38|09144|44004|081660|2.36T|2360000000000|39300|108405|19.33|38|2024-02-23|15/12/2023||-10109||811720000000|39300|1|2023-11-14|15/09/2023||3457|990000000000|989860000000|39300|1
2023-11-28 19:33:44|09145|979520|058470|2.89T|2890000000000|191300|60319|9.77|30|2024-02-28|15/12/2023||1463.29||62280000000|191300|1|2023-11-28|15/09/2023||1598.87||76090000000|195500|1
2023-11-28 19:33:49|09146|993306|241560|4.52T|4520000000000|45100|253967|10.07|30|2024-03-14|15/12/2023||2204.86||2458760000000|45100|1|2023-10-27|15/09/2023|2087.02|2087.02|2366000000000|2366000000000|43200|1
2023-11-28 19:33:55|09147|43362|010620|3.19T|3190000000000|79900|112027|-9.79|41|2024-02-07|15/12/2023||209.37||1134050000000|79900|1|2023-10-26|15/09/2023|-153|-153.2|993800000000|992170000000|74200|1
2023-11-28 19:34:01|09148|43892|019170|667.4B|667400000000|12770|174379|-44.61|29|2023-11-27|15/09/2023|||||13010|1|2023-08-14|15/06/2023|||||19100|1
2023-11-28 19:34:08|09149|43484|004170|1.62T|1620000000000|171300|35576|-17.95|41|2023-11-08|15/09/2023|4402.05|8129.37|1497250000000|1497310000000|173200|1|2023-08-16|15/06/2023|5736.61|5736.61|1576000000000|1590520000000|214000|1
2023-11-28 19:34:13|09150|43838|012510|795.26B|795260000000|28850|76420|-18.56|31|2023-11-02|15/09/2023|797.5|240|84600000000|84050000000|28100|1|2023-08-03|15/06/2023|324|314|84900000000|80600000000|27200|1
2023-11-28 19:34:20|09151|43352|030000|2.06T|2060000000000|20300|272939|-15.94|41|2024-01-30|15/12/2023||471.33||1242380000000|20300|1|2023-10-27|15/09/2023||568.67|1078300000000|1078200000000|19990|1
2023-11-28 19:34:26|09152|1094000|298020|1.67T|1670000000000|388000|20420|8.62|24|2024-03-29|15/12/2023||||1904180000000|388000|1|2023-10-27|15/09/2023|||1969800000000|1901200000000|309500|1
2023-11-28 19:34:30|09153|50596|064350|2.82T|2820000000000|25800|462323|-14.74|29|2023-10-26|15/09/2023||280.00|927000000000|887780000000|25850|1|2023-07-26|15/06/2023||410.00|987000000000|987000000000|32550|1
2023-11-28 19:34:36|09154|43377|000120|2.06T|2060000000000|103100|60706|12.24|41|2024-02-08|15/12/2023||2294.82||3095130000000|103100|1|2023-11-06|15/09/2023|2412.25|2412.25|2937000000000|2977120000000|75900|1
2023-11-28 19:34:42|09155|43590|001450|2.44T|2440000000000|31100|270528|3.52|35|2024-02-22|15/12/2023||2522.07||2926040000000|31100|1|2023-11-14|15/09/2023|3667.29|3192.96|2970260000000|2879050000000|29700|1
2023-11-28 19:34:49|09156|43527|036460|2.11T|2110000000000|24550|135490|-30.23|41|2023-11-14|15/09/2023||-2643|7889150000000|8237090000000|23400|1|2023-08-11|15/06/2023||-374.50|8128000000000|8123890000000|26400|1
2023-11-28 19:34:53|09157|942842|112610|2.13T|2130000000000|51500|185874|-34.26|29|2023-11-08|15/09/2023|461.43|461.43|380500000000|382780000000|49500|1|2023-08-15|15/06/2023|498.26|514.91|415500000000|429900000000|66800|1
2023-11-28 19:34:59|09158|979336|041510|2.06T|2060000000000|87800|125801|15.03|31|2024-03-29|15/12/2023||990.51||260320000000|87800|1|2023-11-09|15/09/2023|3412.74|1204|266300000000|287380000000|106700|1
2023-11-28 19:35:05|09159|43485|120110|1.27T|1270000000000|43700|67858|-5.08|31|2024-02-23|15/12/2023||2519||1422500000000|43700|1|2023-11-08|15/09/2023||2519|1183200000000|1207300000000|46400|1
2023-11-28 19:35:11|09160|43503|006280|1.35T|1350000000000|118000|26589|-11.04|37|2024-02-13|15/12/2023||518.23||425700000000|118000|1|2023-11-01|15/09/2023||3483|439400000000|439400000000|96000|1
2023-11-28 19:35:17|09161|43364|004000|1.5T|1500000000000|58700|54068|-4.23|40|2024-02-01|15/12/2023||2107||438180000000|58700|1|2023-10-30|15/09/2023||3455|401200000000|401200000000|55400|1
2023-11-28 19:35:23|09162|43775|008560|3.26T|3260000000000|6100|1430928|7.96|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2023-11-28 19:35:29|09163|43356|012450|6.04T|6040000000000|119500|202861|66.29|41|2024-02-23|15/12/2023||3153||3043850000000|119500|1|2023-10-31|15/09/2023||1522|1981500000000|1981640000000|101700|1
2023-11-28 19:35:37|09164|43415|017800|1.6T|1600000000000|45700|112248|53.98|37|2023-11-27|15/09/2023|||||45500|1|2023-08-15|15/06/2023|||||42300|1
2023-11-28 19:35:44|09165|43955|039490|2.52T|2520000000000|91300|62023|0.44|31|2024-02-29|15/12/2023||17345||313600000000|91300|1|2023-11-06|15/09/2023|20835|20835|418000000000|364860000000|86800|1
2023-11-28 19:35:50|09166|44087|139130|1.4T|1400000000000|8440|360439|10.94|41|2024-02-07|15/12/2023||247.58||523030000000|8440|1|2023-10-30|15/09/2023|679.29|608.32|512000000000|543220000000|8090|1
2023-11-28 19:35:57|09167|43517|000880|1.88T|1880000000000|25250|163039|-10.6|41|2024-02-26|15/12/2023||4990||14737000000000|25250|1|2023-11-14|15/09/2023||570.00|11939000000000|14789000000000|24250|1
2023-11-28 19:36:02|09168|979264|036490|3.61T|3610000000000|402900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2023-11-28 19:36:09|09169|44106|175330|2.1T|2100000000000|10820|322424|30.88|30|2024-02-08|15/12/2023||1468.37||497200000000|10820|1|2023-10-24|15/09/2023|836.4|2048.62|530000000000|488500000000|10230|1
2023-11-28 19:36:14|09170|43537|002380|1.68T|1680000000000|228000|18442|-4.61|42|2024-03-14|15/12/2023||||1651200000000|228000|1|2023-11-06|15/09/2023|||1613300000000|1613300000000|240500|1
2023-11-28 19:36:20|09171|979251|035900|3.15T|3150000000000|95000|247925|54.87|28|2023-11-10|15/09/2023|1046.22|1049.14|139700000000|139800000000|104900|1|2023-08-15|15/06/2023|769.6|905.2|151700000000|153200000000|119000|1
2023-11-28 19:36:26|09172|43548|000060|5.39T|5390000000000|51600|236410|16.22|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-11-28 19:36:33|09173|43499|001040|2.94T|2940000000000|93200|174963|22.93|40|2024-03-27|15/12/2023||3193.95||11307830000000|93200|1|2023-11-28|15/09/2023||5523.5||11367300000000|93900|1
2023-11-28 19:36:39|09174|43443|002790|2.29T|2290000000000|28300|152946|-7.31|31|2024-02-01|15/12/2023||54.57||1151070000000|28300|1|2023-10-31|15/09/2023|279.36|279.36|963300000000|963320000000|26150|1
2023-11-28 19:36:44|09175|1057402|282330|2.24T|2240000000000|129400|43522|-37.13|26|2023-11-02|15/09/2023|4050|4050.01|2206800000000|2206900000000|144000|1|2023-08-03|15/06/2023|3442.51|3664.24|2098000000000|2098060000000|170200|1
2023-11-28 19:36:50|09176|979797|095700|431.08B|431080000000|10400|297409|-33.76|27|2023-11-28|15/09/2023||-382.89|||10290|1|2023-08-15|15/06/2023||-466.29||1000000000|10300|1
2023-11-28 19:36:56|09177|980144|240810|1.64T|1640000000000|34200|191320|20.07|30|2024-03-13|15/12/2023||343.86||229840000000|34200|1|2023-11-08|15/09/2023|83.3|104.34|179910000000|185690000000|35350|1
2023-11-28 19:37:02|09178|43405|028670|2.37T|2370000000000|4430|1827466|-16.18|29|2023-05-11|15/03/2023|211.71|188.00|996400000000|1248000000000|5040|1|2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000|5950|1
2023-11-28 19:37:09|09179|979975|145020|1.74T|1740000000000|154900|58960|37.16|30|2024-02-08|15/12/2023||1183.15||92180000000|154900|1|2023-11-13|15/09/2023|1188.01|1188.01|84800000000|84800000000|135500|1
2023-11-28 19:37:14|09180|43816|011000|250.05B|250050000000|3195|400094|-59.15|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2023-11-28 19:37:20|09181|43783|008930|2.46T|2460000000000|36200|111050|20.89|28|2023-11-01|15/09/2023|||||31650|1|2023-08-15|15/06/2023|||||37600|1
2023-11-28 19:37:27|09182|44084|138040|11.01T|11010000000000|55000|330650|48.45|28|2024-02-08|15/12/2023||||821600000000|55000|1|2023-11-13|15/09/2023||||851100000000|52900|1
2023-11-28 19:37:33|09183|979860|108320|1.44T|1440000000000|88500|65819|-3.56|30|2023-11-08|15/09/2023|855.8|2271.12|412770000000|459470000000|78300|1|2023-07-26|15/06/2023|1216.72|1686.74|454500000000|454470000000|111800|1
2023-11-28 19:37:38|09184|979402|048260|2.78T|2780000000000|1900000|3924|1625.7|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2023-11-28 19:37:44|09185|1142473|278280|1.03T|1030000000000|104100|34217|-57.39|23|2024-03-13|15/12/2023||2250||64700000000|104100|1|2023-11-28|15/09/2023||1838|51500000000|51480000000|104200|1
2023-11-28 19:37:50|09186|43447|011210|1.57T|1570000000000|59000|85111|0.51|41|2024-01-26|15/12/2023||1989||2338870000000|59000|1|2023-10-31|15/09/2023|793|793|2099000000000|2203890000000|56700|1
2023-11-28 19:37:55|09187|1161063|336370|884.35B|884350000000|23650|56861|-37.17|18|2023-10-27|15/09/2023|-332.79|-332.79|111200000000|127200000000|21950|1|2023-08-11|15/06/2023|-399.59|-273.85|101190000000|110940000000|33400|1
2023-11-28 19:38:02|09188|43536|047040|1.89T|1890000000000|4605|768444|-6.22|41|2024-01-25|15/12/2023||278.00||3126160000000|4605|1|2023-10-27|15/09/2023||366.50|2990000000000|2990040000000|3945|1
2023-11-28 19:38:07|09189|979610|067630|991.37B|991370000000|9740|242470|-13.33|24|2023-03-23|15/12/2022|-626.59||27480000000||12080|1|2022-11-14|15/09/2022|118.65||40290000000||15187.5|0.8
2023-11-28 19:38:13|09190|1055288|253450|1.67T|1670000000000|55700|74160|-25.3|29|2024-02-08|15/12/2023||720.28||187430000000|55700|1|2023-11-08|15/09/2023||561.06|217200000000|217170000000|54700|1
2023-11-28 19:38:19|09191|43751|007070|2.54T|2540000000000|24850|171249|-15.82|37|2024-02-06|15/12/2023||572.47||3029260000000|24850|1|2023-11-07|15/09/2023|652.24|716.82|3090000000000|3090070000000|24700|1
2023-11-28 19:38:26|09192|43486|052690|2.3T|2300000000000|60400|86334|-4.28|39|2023-11-08|15/09/2023||186.00|119400000000|123470000000|56500|1|2023-08-15|15/06/2023||-76.00|120100000000|120100000000|69100|1
2023-11-28 19:38:34|09193|43436|042660|7.83T|7830000000000|25550|665494|30.41|41|2024-03-12|15/12/2023||-593.82||2233910000000|25550|1|2023-10-25|15/09/2023|-471.33|-471.33|1916900000000|1916950000000|24700|1
2023-11-28 19:38:40|09194|43372|069960|1.13T|1130000000000|51600|69187|-13.74|40|2023-11-07|15/09/2023|2320.27|2594.38|1004200000000|1018450000000|55100|1|2023-08-08|15/06/2023|764.88|1981.18|970000000000|974840000000|60800|1
2023-11-28 19:38:47|09195|43446|088350|2.12T|2120000000000|2820|1389737|19.54|43|2024-02-09|15/12/2023||194.9||3584410000000|2820|1|2023-11-15|15/09/2023|-54.3|190.75||3490580000000|2830|1
2023-11-28 19:38:53|09196|43368|001230|282.71B|282710000000|9090|57618|-33.87|41|2023-11-28|15/09/2023||||1969000000000|9130|1|2023-08-15|15/06/2023||||2054000000000|11920|1
2023-11-28 19:38:59|09197|979666|078340|575.31B|575310000000|50400|51046|-19.43|31|2024-02-09|15/12/2023||567||210080000000|50400|1|2023-11-08|15/09/2023|-166|620|186700000000|218150000000|45900|1
2023-11-28 19:39:05|09198|1165861|357780|2.1T|2100000000000|271500|23742|24.6|16|2024-02-28|15/12/2023||4393.6||193370000000|271500|1|2023-11-28|15/09/2023||3781.62||204350000000|269000|1
2023-11-28 19:39:12|09199|979174|026960|1.8T|1800000000000|18260|67376|-15.27|27|2023-11-27|15/09/2023|||||18180|1|2023-08-15|15/06/2023|||||18430|1
2023-11-28 19:39:20|09200|979813|098460|779.49B|779490000000|11630|336797|-14.49|31|2024-01-17|15/12/2023||||55280000000|11630|1|2023-11-06|15/09/2023|||50100000000|50080000000|11610|1
2023-11-28 19:39:27|09201|979202|032500|479.84B|479840000000|12050|392885|-56.19|28|2023-11-28|15/09/2023||-125||50000000000|12210|1|2023-08-15|15/06/2023||-134|18700000000|42000000000|11330|1
2023-11-28 19:39:33|09202|979963|140410|1.1T|1100000000000|37250|124647|186.26|27|2023-11-27|15/09/2023|||||38250|1|2023-08-15|15/06/2023|||||41600|1
2023-11-28 19:39:41|09203|43509|006260|2.33T|2330000000000|84700|120629|14.32|41|2024-02-01|15/12/2023||3139||6318160000000|84700|1|2023-11-28|15/09/2023||3592||6288680000000|84500|1
2023-11-28 19:39:48|09204|43383|023530|2.22T|2220000000000|78500|42418|-7.48|42|2024-02-07|15/12/2023||417.04||3722470000000|78500|1|2023-11-09|15/09/2023|1758.83|2006.61|3739000000000|3739040000000|79300|1
2023-11-28 19:39:53|09205|979969|141080|1.22T|1220000000000|45950|138594|20.48|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-11-28 19:40:01|09206|43458|000080|1.56T|1560000000000|22400|204153|-12.88|40|2023-11-28|15/09/2023||278.43||660160000000|22800|1|2023-08-16|15/06/2023|-55.63|41.45|641600000000|654230000000|19690|1
2023-11-28 19:40:06|09207|1093998|294870|1T|1000000000000|15590|233145|38.48|23|2023-10-25|15/09/2023||311.78|1033000000000|1033000000000|10620|1|2023-08-15|15/06/2023||1082|933000000000|931000000000|10190|1
2023-11-28 19:40:14|09208|979909|122870|987.94B|987940000000|53300|267479|24.3|30|2024-02-22|15/12/2023||2327||107890000000|53300|1|2023-11-13|15/09/2023|3130|3130|144000000000|144000000000|64300|1
2023-11-28 19:40:19|09209|979037|005290|1.93T|1930000000000|37550|275088|11.24|30|2024-02-22|15/12/2023||||382000000000|37550|1|2023-11-07|15/09/2023||||350000000000|34400|1
2023-11-28 19:40:25|09210|1155483|272210|2.86T|2860000000000|15280|345692|33.45|21|2024-02-22|15/12/2023||113.83||825170000000|15280|1|2023-10-30|15/09/2023||96.22|621000000000|620920000000|11740|1
2023-11-28 19:40:31|09211|43964|051600|1.55T|1550000000000|34550|79798|0.14|41|2024-02-13|15/12/2023||1003||403350000000|34550|1|2023-11-08|15/09/2023||903.00|332300000000|350330000000|33850|1
2023-11-28 19:40:37|09212|940989|192820|1.29T|1290000000000|113900|66901|92.67|29|2023-11-13|15/09/2023||1967.86|458300000000|458250000000|132800|1|2023-08-10|15/06/2023|2089.49|2089.49|479250000000|479190000000|104000|1
2023-11-28 19:40:42|09213|43535|047050|9.8T|9800000000000|57600|631700|146.61|40|2023-10-24|15/09/2023||929.00|8046000000000|8045960000000|61000|1|2023-07-24|15/06/2023||810.00|8865400000000|8865240000000|50800|1
2023-11-28 19:40:49|09214|44065|111770|1.97T|1970000000000|45000|75987|-4.85|30|2024-02-28|15/12/2023||2551||901370000000|45000|1|2023-11-27|15/09/2023||3578||1029130000000|46700|1
2023-11-28 19:40:55|09215|43476|010120|2.23T|2230000000000|75900|155556|26.67|37|2024-01-31|15/12/2023||824.00||1091090000000|75900|1|2023-10-30|15/09/2023||1154|1022600000000|1047960000000|71000|1
2023-11-28 19:41:01|09216|43502|093370|1.11T|1110000000000|11790|262841|-15.31|38|2023-11-27|15/09/2023||302.64||167300000000|11650|1|2023-08-15|15/06/2023||404.07||165700000000|12130|1
2023-11-28 19:41:08|09217|979307|039030|1.96T|1960000000000|162300|110234|123.58|31|2024-02-07|15/12/2023||1026||85100000000|162300|1|2023-11-27|15/09/2023||984.00||83600000000|159200|1
2023-11-28 19:41:14|09218|43427|029780|3.49T|3490000000000|32700|58704|3.48|41|2024-03-27|15/12/2023||1233.76||998000000000|32700|1|2023-10-26|15/09/2023|1207.44|1207.44|1022000000000|975200000000|30900|1
2023-11-28 19:41:20|09219|1156086|235980|159.79B|159790000000|7580|131910|-67.7|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2023-11-28 19:41:28|09220|43791|009240|849.94B|849940000000|51200|24528|14.29|40|2024-02-07|15/12/2023||438.98||514770000000|51200|1|2023-11-03|15/09/2023|-837.99|193.05|481000000000|480980000000|50400|1
2023-11-28 19:41:35|09221|43501|042670|1.57T|1570000000000|7850|1206698|-5.05|41|2024-03-14|15/12/2023||231.50||1289350000000|7850|1|2023-10-25|15/09/2023||207.50|1076100000000|1213500000000|8870|1
2023-11-28 19:41:40|09222|994082|215600|705.15B|705150000000|6860|1073592|-29.27|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-11-28 19:41:45|09223|43392|||||||37|2023-11-09|15/09/2023||34.00|377000000000|437500000000|5740|1|2023-08-03|15/06/2023||125.50|556000000000|556000000000|5440|1
2023-11-28 19:41:52|09224|43506|004800|1.36T|1360000000000|68400|25776|-8.06|40|2023-10-27|15/09/2023||436.00|805000000000|960500000000|57600|1|2023-07-28|15/06/2023||159.00||780000000000|59300|1
2023-11-28 19:41:57|09225|50597|185750|1.55T|1550000000000|127500|105530|48.82|29|2023-11-28|15/09/2023||2100||397440000000|122000|1|2023-08-15|15/06/2023||2035|391800000000|385680000000|86200|1
2023-11-28 19:42:02|09226|989514|237690|1.19T|1190000000000|63100|47801|-17.74|30|2024-03-29|15/12/2023||366.24||115280000000|63100|1|2023-10-31|15/09/2023||372.75|55900000000|55920000000|68100|1
2023-11-28 19:42:10|09227|43454|004990|2.06T|2060000000000|28700|115527|-9.11|41|2024-02-28|15/12/2023||||4258000000000|28700|1|2023-11-28|15/09/2023||2939||4081000000000|29100|1
2023-11-28 19:42:15|09228|979716|085660|933.69B|933690000000|16580|271166|18.27|29|2023-11-27|15/09/2023|||||16460|1|2023-08-11|15/06/2023|||||14020|1
2023-11-28 19:42:21|09229|979561|064760|1.14T|1140000000000|97600|38712|-7.99|29|2023-11-27|15/09/2023||||52970000000|99000|1|2023-08-15|15/06/2023|||47400000000|47200000000|96300|1
2023-11-28 19:42:27|09230|43494|004370|2.42T|2420000000000|418500|18831|31.78|41|2024-03-14|15/12/2023||8338.03||873610000000|418500|1|2023-11-28|15/09/2023||8641.82||861410000000|424500|1
2023-11-28 19:42:33|09231|979308|039200|735.57B|735570000000|19200|294802|9.66|27|2023-11-14|15/09/2023|||||19520|1|2023-08-16|15/06/2023|||||32600|1
2023-11-28 19:42:38|09232|979532|060250|417.98B|417980000000|10810|293406|-23.37|31|2024-02-08|15/12/2023||244.11||249720000000|10810|1|2023-11-09|15/09/2023|227.46|227.46|243100000000|242480000000|8980|1
2023-11-28 19:42:45|09233|43456|000210|1.05T|1050000000000|48300|41792|-31.03|41|2024-02-01|15/12/2023||-1343||1280000000000|48300|1|2023-11-02|15/09/2023||2770||1471000000000|41550|1
2023-11-28 19:42:50|09234|1142481|298380|938.69B|938690000000|19600|244784|-16.86|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2023-11-28 19:42:58|09235|1123978|307950|5.05T|5050000000000|184000|109153|61.08|24|2023-10-27|15/09/2023|1330|1466.1|745800000000|743670000000|158400|1|2023-07-31|15/06/2023|1421.3|967.6|754000000000|753950000000|141300|1
2023-11-28 19:43:04|09236|43516|000150|1.41T|1410000000000|87800|158123|-11.04|41|2024-03-19|15/12/2023||650.49||5308000000000|87800|1|2023-11-02|15/09/2023||1342|4538800000000|4520750000000|74900|1
2023-11-28 19:43:10|09237|979714|084990|244.32B|244320000000|5880|220597|-57.05|27|2023-11-28|15/09/2023|||||5740|1|2023-08-15|15/06/2023|||||6260|1
2023-11-28 19:43:18|09238|43512|001120|1.08T|1080000000000|29950|202150|-26.86|38|2023-11-07|15/09/2023||3021|3659400000000|3714130000000|28050|1|2023-08-15|15/06/2023||3358|3440200000000|3440300000000|36550|1
2023-11-28 19:43:24|09239|43351|009420|1.88T|1880000000000|37000|474644|157.39|27|2023-10-26|15/09/2023||18.09|32300000000|33150000000|30450|1|2023-07-27|15/06/2023||14.36|41400000000|35500000000|21500|1
2023-11-28 19:43:31|09240|1006368|183490|126.32B|126320000000|1485|281692|-20.87|27|2023-11-29|15/09/2023|||||1485|1|2023-08-14|15/06/2023|||||1685|1
2023-11-28 19:43:37|09241|1153711|013890|327.32B|327320000000|16220|95766|-43.26|19|2023-11-06|15/09/2023|||256000000000|256000000000|16500|1|2023-08-07|15/06/2023|||219750000000|220000000000|24773|1
2023-11-28 19:43:42|09242|979505|056190|977.55B|977550000000|28800|88243|-27.2|30|2023-11-28|15/09/2023||483.57||424090000000|28950|1|2023-08-16|15/06/2023|362.78|1050.3|418620000000|436900000000|36950|1
2023-11-28 19:43:47|09243|43669|003690|1.19T|1190000000000|8100|385978|44.18|34|2024-02-01|15/12/2023|||||8100|1|2023-11-27|15/09/2023|||||7890|1
2023-11-28 19:43:52|09244|44102|161890|1.08T|1080000000000|47200|119215|24.9|30|2024-03-29|15/12/2023||950.66||552580000000|47200|1|2023-11-10|15/09/2023||865.63|516400000000|516240000000|55700|1
2023-11-28 19:43:58|09245|43954|039130|847.3B|847300000000|54700|53041|8.95|34|2023-11-07|15/09/2023||601.1|127300000000|127000000000|46300|1|2023-08-10|15/06/2023|223.7|223.7|82200000000|82000000000|48000|1
2023-11-28 19:44:03|09246|980115|222800|1.27T|1270000000000|39950|333033|20.25|29|2023-11-03|15/09/2023||2877|287200000000|287200000000|35350|1|2023-08-03|15/06/2023||2788|253700000000|249830000000|34150|1
2023-11-28 19:44:09|09247|979403|048410|1.18T|1180000000000|29650|545386|10.35|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2023-11-28 19:44:16|09248|1141769|268600|244.94B|244940000000|6680|3941079|-47.4|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2023-11-28 19:44:20|09249|43957|042700|6T|6000000000000|61600|763911|361.54|30|2024-03-29|15/12/2023||420.00||40060000000|61600|1|2023-11-10|15/09/2023||268.00|31200000000|31150000000|61500|1
2023-11-28 19:44:27|09250|979234|034230|1.18T|1180000000000|13720|360217|-15.12|31|2024-02-28|15/12/2023||148.25||267570000000|13720|1|2023-11-09|15/09/2023|410.65|269.27|285600000000|286050000000|14420|1
2023-11-28 19:44:32|09251|1166423|323990|352.56B|352560000000|18400|869913|-54.3|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2023-11-28 19:44:37|09252|979022|000250|1.61T|1610000000000|70700|214216|83.29|28|2023-11-28|15/09/2023|||||64800|1|2023-08-15|15/06/2023|||||65400|1
2023-11-28 19:44:44|09253|979168|025980|622.55B|622550000000|6800|454234|8.61|29|2023-11-28|15/09/2023|||||6890|1|2023-08-10|15/06/2023|||492900000000||6730|1
2023-11-28 19:44:50|09254|43518|007310|1.35T|1350000000000|392000|5316|-11.36|42|2024-02-05|15/12/2023||||921900000000|392000|1|2023-11-27|15/09/2023||||911100000000|397000|1
2023-11-28 19:44:56|09255|43393|003000|421.68B|421680000000|6160|229008|-22.17|34|2023-11-27|15/09/2023|||||6520|1|2023-08-15|15/06/2023|||||7190|1
2023-11-28 19:45:02|09256|43936|032350|757.22B|757220000000|10000|510149|-8.49|27|2023-11-01|15/09/2023|||97900000000|99000000000|10810|1|2023-08-02|15/06/2023||||74900000000|9970|1
2023-11-28 19:45:07|09257|43470|005690|369.62B|369620000000|6160|305005|-37.32|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-11-28 19:45:13|09258|979729|086900|1.51T|1510000000000|224000|73239|87.61|31|2024-03-19|15/12/2023||||61500000000|224000|1|2023-11-08|15/09/2023|||58700000000|58700000000|215500|1
2023-11-28 19:45:19|09259|43711|005250|693.7B|693700000000|15210|52867|-11.51|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2023-11-28 19:45:26|09260|43459|010780|829.11B|829110000000|27500|39261|-15.95|39|2023-11-17|15/09/2023||2978|442000000000|431230000000|28400|1|2023-08-18|15/06/2023|||554000000000|660330000000|30100|1
2023-11-28 19:45:31|09261|43764|007700|611.83B|611830000000|15660|24581|-32.09|29|2023-11-28|15/09/2023|||||15940|1|2023-08-15|15/06/2023|||||19830|1
2023-11-28 19:45:38|09262|43386|004490|682.87B|682870000000|52100|61102|15.04|39|2023-11-27|15/09/2023||||362000000000|53900|1|2023-08-15|15/06/2023||||381000000000|48800|1
2023-11-28 19:45:43|09263|43650|003090|715.2B|715200000000|17200|147254|-16|27|2023-11-27|15/09/2023||698.25||428450000000|16600|1|2023-08-15|15/06/2023||700.60||421360000000|14350|1
2023-11-28 19:45:50|09264|979836|101490|1.08T|1080000000000|51300|168560|80.45|29|2023-11-02|15/09/2023|||53000000000||38250|1|2023-08-11|15/06/2023|||||48950|1
2023-11-28 19:45:55|09265|43992|079160|688.06B|688060000000|5620|478218|-66.9|37|2024-02-08|15/12/2023||-50.31||370700000000|5620|1|2023-10-30|15/09/2023||52.40|407600000000|407600000000|5110|1
2023-11-28 19:46:02|09266|43353|069620|1.24T|1240000000000|107900|31058|-28.88|37|2023-11-01|15/09/2023|||340900000000|328270000000|99900|1|2023-08-15|15/06/2023|||350000000000|322650000000|109600|1
2023-11-28 19:46:07|09267|979751|089980|308.69B|308690000000|19800|50105|-31.24|29|2023-11-27|15/09/2023|||||20650|1|2023-08-15|15/06/2023|||||24950|1
2023-11-28 19:46:13|09268|980024|192080|761.84B|761840000000|46100|31910|-6.29|30|2024-02-08|15/12/2023||2179.04||149700000000|46100|1|2023-11-09|15/09/2023|2193.79|2287.79|139600000000|139680000000|44850|1
2023-11-28 19:46:21|09269|43439|001740|1.21T|1210000000000|5910|458611|41.45|37|2024-02-09|15/12/2023||83.00||2551400000000|5910|1|2023-11-08|15/09/2023||87.00|2283000000000|2283000000000|5830|1
2023-11-28 19:46:27|09270|980007|178920|917.7B|917700000000|31250|75062|-1.57|30|2024-02-02|15/12/2023||689.00||60770000000|31250|1|2023-11-01|15/09/2023||630.00|61400000000|61400000000|24500|1
2023-11-28 19:46:33|09271|43482|103140|976.49B|976490000000|35750|111828|18.64|40|2023-10-31|15/09/2023||2094|931000000000|930900000000|36500|1|2023-08-15|15/06/2023||2140|1035950000000|1037370000000|35150|1
2023-11-28 19:46:39|09272|979624|069080|440.53B|440530000000|14950|44685|-10.54|30|2024-02-07|15/12/2023||400||55700000000|14950|1|2023-11-08|15/09/2023|239|239|40150000000|40000000000|13970|1
2023-11-28 19:46:46|09273|989513|144510|477.72B|477720000000|31800|54546|-33.54|27|2023-11-01|15/09/2023||||48600000000|28850|1|2023-08-09|15/06/2023|||42100000000|42100000000|37250|1
2023-11-28 19:46:52|09274|43933|031430|603.69B|603690000000|16910|127267|-29.46|33|2023-11-08|15/09/2023||628.38|315900000000|315870000000|16370|1|2023-08-15|15/06/2023||725.18|333800000000|335390000000|18230|1
2023-11-28 19:46:58|09275|43490|020000|429.29B|429290000000|19540|62161|-24.92|41|2024-02-07|15/12/2023||1268||451800000000|19540|1|2023-11-06|15/09/2023||992.00|324100000000|329050000000|19200|1
2023-11-28 19:47:05|09276|979711|084370|955.6B|955600000000|43000|235976|64.59|31|2024-03-29|15/12/2023||335.25||73920000000|43000|1|2023-11-07|15/09/2023|71.71|42.8|50290000000|50300000000|44700|1
2023-11-28 19:47:11|09277|979696|082270|549.87B|549870000000|13950|101219|11.16|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-11-28 19:47:17|09278|979806|097520|517.96B|517960000000|29400|47915|0.51|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-11-28 19:47:22|09279|979406|048530|294.74B|294740000000|8880|761398|-2.2|27|2023-11-28|15/09/2023|||||8940|1|2023-08-16|15/06/2023|||||6070|1
2023-11-28 19:47:28|09280|979231|033640|397.49B|397490000000|17480|114081|-12.18|28|2023-11-27|15/09/2023|||||17060|1|2023-08-15|15/06/2023|||||18510|1
2023-11-28 19:47:34|09281|979393|046890|566.07B|566070000000|10040|183794|-10.18|31|2024-01-31|15/12/2023||455.47||272670000000|10040|1|2023-11-09|15/09/2023|-28.61|377.26|281980000000|281990000000|10510|1
2023-11-28 19:47:40|09282|43504|069260|832.65B|832650000000|21700|76687|-0.23|37|2024-02-07|15/12/2023||||246650000000|21700|1|2023-11-06|15/09/2023|||237000000000|237000000000|22150|1
2023-11-28 19:47:48|09283|43662|003540|930.69B|930690000000|14550|36775|1.04|32|2024-03-06|15/12/2023||||166000000000|14550|1|2023-11-09|15/09/2023|||172000000000|192000000000|14100|1
2023-11-28 19:47:55|09284|43511|005850|1.51T|1510000000000|32800|108313|15.7|42|2024-02-28|15/12/2023||1218||1282500000000|32800|1|2023-11-27|15/09/2023||920.00||1177750000000|33250|1
2023-11-28 19:48:00|09285|1167674|363280|182.69B|182690000000|5160|62342|-56.02|13|2023-11-28|15/09/2023||-389.00||108000000000|5290|1|2023-08-15|15/06/2023||868.00||109000000000|7020|1
2023-11-28 19:48:06|09286|979965|140860|1.14T|1140000000000|164400|35086|49.37|27|2023-11-15|15/09/2023||1480|32000000000|35930000000|170500|1|2023-08-10|15/06/2023||15630|39400000000|39270000000|197400|1
2023-11-28 19:48:13|09287|43406|025540|776.72B|776720000000|75300|34099|27.68|42|2024-02-27|15/12/2023||||331100000000|75300|1|2023-11-27|15/09/2023||||313500000000|74500|1
2023-11-28 19:48:18|09288|980069|213420|1.15T|1150000000000|46950|123285|15.97|29|2023-11-28|15/09/2023||382.1||47180000000|47400|1|2023-08-11|15/06/2023|381.33|316.09|42700000000|41650000000|41000|1
2023-11-28 19:48:26|09289|979945|131970|873.18B|873180000000|60900|243420|88.87|29|2023-11-28|15/09/2023||765.85||90550000000|61500|1|2023-08-16|15/06/2023||939.41|89000000000|76250000000|43750|1
2023-11-28 19:48:32|09290|1142478|290650|775.82B|775820000000|34200|122378|45.22|23|2024-02-28|15/12/2023||||21200000000|34200|1|2023-11-28|15/09/2023||||18400000000|34100|1
2023-11-28 19:48:38|09291|979724|086450|662.95B|662950000000|15080|171948|-7.08|28|2023-11-27|15/09/2023||||179250000000|15050|1|2023-08-15|15/06/2023|||185900000000|188900000000|14480|1
2023-11-28 19:48:44|09292|43533|006650|1.02T|1020000000000|164600|25651|4.17|41|2024-03-29|15/12/2023||5346.9||703940000000|164600|1|2023-10-27|15/09/2023|2808.29|2523.24|666200000000|666120000000|139700|1
2023-11-28 19:48:50|09293|43906|023590|772.4B|772400000000|17900|40319|-12.19|31|2023-11-27|15/09/2023|||||17980|1|2023-08-14|15/06/2023|||||17990|1
2023-11-28 19:48:56|09294|43358|006120|781.35B|781350000000|40450|26714|27.73|37|2023-11-27|15/09/2023|||||40800|1|2023-08-15|15/06/2023|||||39400|1
2023-11-28 19:49:03|09295|980097|218410|392.96B|392960000000|15090|128965|-35.28|28|2024-03-15|15/12/2023||262.00||24000000000|15090|1|2023-10-31|15/09/2023||219.00||24000000000|14410|1
2023-11-28 19:49:09|09296|959129|079550|2.07T|2070000000000|95000|102479|1.53|29|2023-10-26|15/09/2023||2009|536000000000|536000000000|89400|1|2023-07-27|15/06/2023||1787|546000000000|545900000000|76600|1
2023-11-28 19:49:15|09297|979266|036540|875.57B|875570000000|5400|783829|18.58|29|2023-11-27|15/09/2023||||118700000000|5080|1|2023-08-16|15/06/2023|||127700000000|122670000000|5050|1
2023-11-28 19:49:22|09298|43388|005300|1.46T|1460000000000|151600|18156|0.33|40|2023-11-02|15/09/2023||7204|830400000000|830300000000|151500|1|2023-08-02|15/06/2023||4339|796200000000|796150000000|123800|1
2023-11-28 19:49:28|09299|43717|005440|584.93B|584930000000|3760|211814|-17.04|37|2024-02-08|15/12/2023||||981600000000|3760|1|2023-11-08|15/09/2023||||1040000000000|3535|1
2023-11-28 19:49:35|09300|44066|114090|842.47B|842470000000|13620|199418|-16.22|40|2023-11-09|15/09/2023|193.33|363.74|96600000000|96970000000|15550|1|2023-08-08|15/06/2023|138.76|138.76|100100000000|100070000000|14350|1
2023-11-28 19:49:41|09301|1010643|267270|898.33B|898330000000|49350|133641|-17.9|29|2024-02-07|15/12/2023||1021||901000000000|49350|1|2023-10-25|15/09/2023||855.50|928850000000|928880000000|58700|1
2023-11-28 19:49:46|09302|999108|178320|697.32B|697320000000|18790|242629|11.52|29|2024-02-28|15/12/2023||||275900000000|18790|1|2023-11-28|15/09/2023||||190630000000|18400|1
2023-11-28 19:49:53|09303|43437|000640|573.82B|573820000000|91800|9393|-10.05|40|2023-10-31|15/09/2023|||277700000000|277700000000|94500|1|2023-07-27|15/06/2023|||284900000000||78800|1
2023-11-28 19:50:14|09304|43500|001680|744.25B|744250000000|20800|92013|-0.24|41|2023-11-27|15/09/2023||1064||1104900000000|20400|1|2023-08-15|15/06/2023||1014|1003800000000|1032150000000|18320|1
2023-11-28 19:50:19|09305|43941|033270|389.94B|389940000000|25250|30065|8.82|32|2023-11-28|15/09/2023|||||25150|1|2023-08-11|15/06/2023|||||29550|1
2023-11-28 19:50:26|09306|955774|210980|695.45B|695450000000|28750|223841|33.72|29|2023-11-07|15/09/2023||27.00|58000000000|119100000000|26800|1|2023-08-07|15/06/2023||322.00|270900000000|270900000000|20800|1
2023-11-28 19:50:31|09307|979739|088800|123.4B|123400000000|1773|2833775|-67.26|27|2023-11-28|15/09/2023|||||1824|1|2023-08-15|15/06/2023|||||2410|1
2023-11-28 19:50:37|09308|979755|090460|669.94B|669940000000|21150|242844|-22.01|31|2024-02-05|15/12/2023||1236||546330000000|21150|1|2023-10-31|15/09/2023|1317.78|1727|456000000000|456030000000|18880|1
2023-11-28 19:50:43|09309|979462|053030|248.01B|248010000000|8020|154564|-28.21|28|2024-03-29|15/12/2023||||46000000000|8020|1|2023-11-28|15/09/2023||||42700000000|8040|1
2023-11-28 19:50:50|09310|43660|003520|378.59B|378590000000|2070|390299|-24.4|27|2023-11-27|15/09/2023|||||2170|1|2023-08-15|15/06/2023|||||2555|1
2023-11-28 19:50:54|09311|979708|083790|200.4B|200400000000|2670|100109|-24.72|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-11-28 19:51:01|09312|979479|053800|593.24B|593240000000|68300|55377|-0.29|28|2024-02-09|15/12/2023|||||68000|1|2023-10-27|15/09/2023|||||64000|1
2023-11-28 19:51:07|09313|980038|200130|469.04B|469040000000|16050|60560|-29.21|30|2024-02-06|15/12/2023||||150300000000|16050|1|2023-11-28|15/09/2023||||151350000000|16150|1
2023-11-28 19:51:14|09314|43479|105630|860.52B|860520000000|21850|108513|40.76|40|2024-02-15|15/12/2023||239.79||439160000000|21850|1|2023-11-27|15/09/2023||1119||506260000000|22100|1
2023-11-28 19:51:20|09315|43363|000240|1.35T|1350000000000|14220|189975|5.46|40|2024-02-14|15/12/2023|||||14220|1|2023-11-02|15/09/2023|||||12260|1
2023-11-28 19:51:26|09316|960821|089590|851.55B|851550000000|11070|122521|5.02|29|2023-11-27|15/09/2023||253.00||450800000000|11070|1|2023-08-08|15/06/2023||-30.00|373900000000|371900000000|13080|1
2023-11-28 19:51:33|09317|43673|003850|653.39B|653390000000|9920|246640|-7.57|36|2024-03-29|15/12/2023||||222950000000|9920|1|2023-10-26|15/09/2023|||208300000000|221500000000|9520|1
2023-11-28 19:51:40|09318|979524|058820|297.92B|297920000000|2145|419950|0.7|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2023-11-28 19:51:46|09319|43483|064960|578.15B|578150000000|43700|33047|-0.45|39|2024-02-29|15/12/2023||2080.47||303500000000|43700|1|2023-10-26|15/09/2023|1959.97|1667.46|299000000000|289000000000|43000|1
2023-11-28 19:51:52|09320|43605|001820|399.15B|399150000000|38900|27049|5.16|30|2024-02-28|15/12/2023||630.00||74600000000|38900|1|2023-11-27|15/09/2023||739.00||73950000000|37600|1
2023-11-28 19:51:59|09321|43402|108670|434.51B|434510000000|46150|28064|30.42|40|2024-03-14|15/12/2023||||910170000000|46150|1|2023-11-08|15/09/2023|||864200000000|864100000000|40650|1
2023-11-28 19:52:04|09322|43421|007570|270.83B|270830000000|15070|32600|-15.45|30|2023-11-27|15/09/2023|||||15160|1|2023-08-15|15/06/2023|||||17380|1
2023-11-28 19:52:11|09323|43429|000070|532.88B|532880000000|69500|7907|5.8|37|2023-11-28|15/09/2023|||||68800|1|2023-08-15|15/06/2023|||||69500|1
2023-11-28 19:52:16|09324|1056347|272450|626.4B|626400000000|12000|75302|-10.07|28|2023-11-28|15/09/2023||481.00||320280000000|12050|1|2023-08-16|15/06/2023||25.00|259000000000|264920000000|15190|1
2023-11-28 19:52:23|09325|1174282|383800|553.8B|553800000000|7260|55998|-21.78|11|2024-02-05|15/12/2023||||65000000000|7260|1|2023-11-09|15/09/2023||||45000000000|7150|1
2023-11-28 19:52:28|09326|980070|214150|2.49T|2490000000000|38850|224297|103.71|28|2024-03-21|15/12/2023||227.92||53300000000|38850|1|2023-11-07|15/09/2023|183.62|183.62|48200000000|48150000000|33900|1
2023-11-28 19:52:35|09327|43731|005880|569.99B|569990000000|1834|581334|-14.93|31|2024-02-13|15/12/2023||198.00||361000000000|1834|1|2023-11-27|15/09/2023||-18.00||341000000000|1730|1
2023-11-28 19:52:40|09328|979166|025900|1.18T|1180000000000|64300|91844|-0.61|29|2023-11-28|15/09/2023||||258500000000|66400|1|2023-08-15|15/06/2023|||246200000000|249100000000|36900|1
2023-11-28 19:52:46|09329|43831|011930|389.42B|389420000000|1913|1239770|-3.98|31|2024-02-12|15/12/2023||||278400000000|1913|1|2023-11-09|15/09/2023||||211100000000|2025|1
2023-11-28 19:52:53|09330|43655|003230|1.63T|1630000000000|218500|44122|105.07|28|2023-11-28|15/09/2023||||320130000000|217500|1|2023-08-15|15/06/2023|||285400000000|285270000000|176900|1
2023-11-28 19:52:59|09331|1155106|084850|424.83B|424830000000|20300|16181|-32.79|20|2023-11-13|15/09/2023||239.00||240200000000|20950|1|2023-08-15|15/06/2023||-79.00||155600000000|22950|1
2023-11-28 19:53:05|09332|979134|022100|8.73T|8730000000000|57500|2088901|788.71|30|2023-10-24|15/09/2023||||312800000000|50600|1|2023-07-18|15/06/2023||||264200000000|26350|1
2023-11-28 19:53:13|09333|43530|001800|957.69B|957690000000|15920|43391|5.28|40|2023-11-27|15/09/2023||||868210000000|15890|1|2023-08-15|15/06/2023||||711460000000|15370|1
2023-11-28 19:53:19|09334|991205|241590|515.01B|515010000000|8500|184240|-7.9|30|2024-03-15|15/12/2023||||407200000000|8500|1|2023-11-28|15/09/2023||||278980000000|8700|1
2023-11-28 19:53:26|09335|43420|016380|825.45B|825450000000|8250|420058|-10.3|30|2023-10-30|15/09/2023|||||6910|1|2023-08-15|15/06/2023|||||8050|1
2023-11-28 19:53:32|09336|1024891|003380|704.17B|704170000000|7240|280197|-7.34|27|2023-11-10|15/09/2023|||||7000|1|2023-08-15|15/06/2023|||||7410|1
2023-11-28 19:53:39|09337|1123803|192650|765.17B|765170000000|11370|507263|13.83|24|2023-11-28|15/09/2023||||337600000000|11450|1|2023-08-15|15/06/2023|||199300000000|288700000000|12660|1
2023-11-28 19:53:45|09338|44000|081000|191.11B|191110000000|13460|36605|-20.71|27|2023-11-28|15/09/2023|||||13600|1|2023-08-15|15/06/2023|||||16410|1
2023-11-28 19:53:51|09339|43983|071840|246.46B|246460000000|10440|22672|-25.18|36|2024-03-12|15/12/2023||||623750000000|10440|1|2023-11-28|15/09/2023||||704550000000|10330|1
2023-11-28 19:53:57|09340|1031203|271980|242.91B|242910000000|16670|12321|-11.66|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2023-11-28 19:54:03|09341|979273|036830|754.15B|754150000000|36500|126166|32.79|30|2024-02-14|15/12/2023|||||36500|1|2023-11-28|15/09/2023|||||35350|1
2023-11-28 19:54:10|09342|103240|2330|14.91T|14910000000000|575|25181211|14.06|39|2024-01-11|15/12/2023||8.56||613820000000|575|1|2023-10-19|15/09/2023|8.14|7.37|546730000000|540750000000|540|1
2023-11-28 19:54:14|09343|104387|SSNLF|373.88B|373880000000|40.6|1|0|0||
2023-11-28 19:54:18|09344|1096032|NIO|12.79B|12790000000|7.18|42563480|-29.4|23|2024-03-21|15/12/2023||-2.65||22010000000|7.210000038147|1|2023-12-04|15/09/2023|-3.53|-2.63|19330000000|19370000000|7.210000038147|1
2023-11-28 19:54:25|09345|103325|2454|1.5T|1500000000000|942|7040704|28.06|39|2024-01-31|15/12/2023||12.85||123430000000|942|1|2023-10-28|15/09/2023|11.64|10.65|110100000000|107960000000|801|1
2023-11-28 19:54:32|09346|103233|2317|1.35T|1350000000000|102.5|32074368|1|39|2024-03-29|15/12/2023||3.2||1820480000000|102.5|1|2023-11-13|15/09/2023|3.11|2.54|1543160000000|1550710000000|97.199996948242|1
2023-11-28 19:54:38|09347|951042|005935|481.65T|4.8165E+14|57900|515381|3.06|35|2024-02-01|15/12/2023||556.69||69992520000000|57900|1|2023-10-31|15/09/2023|810|372.52|67400000000000|67511850000000|53800|1
2023-11-28 19:54:44|09348|27012|AMXB|951.9B|951900000000|15.21|111992535|-23.17|37|2024-02-13|15/12/2023||0.3098||213520000000|15.239999771118|1|2023-10-17|15/09/2023|0.0015|0.3477|204000000000|203840000000|15.270000457764|1
2023-11-28 19:54:51|09349|13195|QNBK|145.47B|145470000000|15.75|3506494|-17.79|42|2024-01-09|15/12/2023||0.3636||9060000000|15.75|1|2023-10-10|15/09/2023|0.431|0.4355|10300000000|10210000000|14.949999809265|1
2023-11-28 19:54:57|09350|103225|2303|613.28B|613280000000|49.05|51309692|8.08|30|2024-01-24|15/12/2023||1||54740000000|49.049999237061|1|2023-10-25|15/09/2023|1.29|1.03|57070000000|56140000000|48.299999237061|1
2023-11-28 19:55:01|09351|993261|HYMLF|31.13B|31130000000|89|0|0|0||
2023-11-28 19:55:08|09352|992964|YUMC|18.16B|18160000000|44.2|2163184|-12.1|30|2024-02-06|15/12/2023||0.2208||2520000000|44.259998321533|1|2023-10-31|15/09/2023|0.59|0.66|2910000000|3120000000|53.119998931885|1
2023-11-28 19:55:13|09353|11111|NBKK|6.92B|6920000000|872|4496555|-17.63|42|2024-01-23|15/12/2023||0.0192||298230000|872|1|2023-10-19|15/09/2023|0.0189|0.0189|297890000|294820000|887|1
2023-11-28 19:55:19|09354|943202|NVTKq|33.24B|33240000000|50|343304|-29.08|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2023-11-28 19:55:26|09355|941323|FAB|149.72B|149720000000|13.46|3131686|-25.64|38|2024-01-29|15/12/2023||0.29||5990000000|13.460000038147|1|2023-10-18|15/09/2023|0.36|0.3147|4580000000|6460000000|13.5|1
2023-11-28 19:55:35|09356|103439|2881|933.9B|933900000000|63.9|11783304|9.67|39|2024-03-22|15/12/2023||1.14||72040000000|63.900001525879|1|2023-11-17|15/09/2023|1.7|1.76|55440000000|78750000000|62.900001525879|1
2023-11-28 19:55:39|09357|52704|WMMVF|68.89B|68890000000|67.68|24165|3.63|0||
2023-11-28 19:55:46|09358|103227|2308|827.32B|827320000000|318.5|6394043|4.14|39|2024-02-22|15/12/2023||3.5||112640000000|318.5|1|2023-10-31|15/09/2023|3.6|3.6|107800000000|115070000000|295|1
2023-11-28 19:55:50|09359|1165509|XPEV|15.90B|15900000000|17.84|11639832|150.64|13|2024-03-04|15/12/2023||-2.65||12600000000|17.860000610352|1|2023-11-15|15/09/2023|-1.61|-3.4|8530000000|8650000000|17|1
2023-11-28 19:55:54|09360|1164093|LI|40.44B|40440000000|40.33|5256972|136.23|16|2024-02-23|15/12/2023||2.74||35740000000|40.340000152588|1|2023-11-09|15/09/2023|3.29|2.77|34680000000|32540000000|39.360000610352|1
2023-11-28 19:56:01|09361|27101|GFNORTEO|459.51B|459510000000|159.23|5205515|1.83|42|2024-01-25|15/12/2023||4.67||35910000000|159.7200012207|1|2023-11-02|15/09/2023|4.61|4.6|33800000000|32670000000|151.64999389648|1
2023-11-28 19:56:07|09362|103440|2882|674.78B|674780000000|46|13824134|9.82|39|2024-03-19|15/12/2023||0.856||74120000000|46|1|2023-11-24|15/09/2023|1.82|1.65|80030000000|99510000000|46.299999237061|1
2023-11-28 19:56:13|09363|103009|1303|536.92B|536920000000|68.6|5773922|-12.19|39|2024-03-22|15/12/2023||0.156||91670000000|68.599998474121|1|2023-11-28|15/09/2023||0.55||77920000000|67.699996948242|1
2023-11-28 19:56:18|09364|968966|BGNE|19.05B|19050000000|184.64|213917|4.57|30|2024-03-27|15/12/2023||-3.71||682050000|184.63999938965|1|2023-11-09|15/09/2023|2.01|-3.38|781310000|596750000|200.21000671387|1
2023-11-28 19:56:26|09365|27102|FEMSAUBD|763.94B|763940000000|213.5|2212082|36.63|37|2024-02-26|15/12/2023||2.95||191710000000|213.30000305176|1|2023-10-27|15/09/2023|2.72|2.1|188100000000|191980000000|190|1
2023-11-28 19:56:33|09366|103449|2891|545.26B|545260000000|27.15|35701956|19.2|39|2024-03-07|15/12/2023||0.595||41010000000|27.14999961853|1|2023-11-13|15/09/2023|0.97|0.964|48140000000|45450000000|25.5|1
2023-11-28 19:56:40|09367|103294|2412|927.01B|927010000000|119.5|6516014|6.67|39|2024-01-31|15/12/2023||1.08||58910000000|119.5|1|2023-11-02|15/09/2023|1.18|1.21|53660000000|54580000000|117|1
2023-11-28 19:56:46|09368|103008|1301|521.99B|521990000000|82|5820399|-9.45|38|2024-03-21|15/12/2023||0.6398||49680000000|82|1|2023-11-28|15/09/2023||0.8581||54550000000|81.400001525879|1
2023-11-28 19:56:52|09369|103176|2002|401.47B|401470000000|26.1|27255999|-9.04|39|2024-02-23|15/12/2023||0.1733||97280000000|26.10000038147|1|2023-11-03|15/09/2023|-0.0043|0.0186|88230000000|92160000000|24.25|1
2023-11-28 19:56:58|09370|27109|GMEXICOB|567.14B|567140000000|72.7|5275848|3.87|41|2024-01-30|15/12/2023||0.0937||3700000000|72.849998474121|1|2023-11-28|15/09/2023||0.0927||3580000000|73.860000610352|1
2023-11-28 19:57:03|09371|8736|OTPB|3.94T|3940000000000|14190|384979|25.74|42|2024-03-01|15/12/2023||627.05||508400000000|14190|1|2023-11-10|15/09/2023|1151|809.99|598000000000|536870000000|13750|1
2023-11-28 19:57:11|09372|945654|GLOB|9.11B|9110000000|215.61|385718|21.71|36|2024-02-15|15/12/2023||1.6||578880000|215.41000366211|1|2023-11-16|15/09/2023|1.48|1.47|545300000|545160000|185.91999816895|1
2023-11-28 19:57:17|09373|11109|KFH|10.21T|10210000000000|699|11555380|-11.19|41|2023-10-18|15/09/2023|||381000000|349000000|732|1|2023-07-18|15/06/2023|||355100000|361600000|775|1
2023-11-28 19:57:23|09374|101600|TLKM|373.46T|3.7346E+14|3770|82152417|-8.68|40|2024-03-14|15/12/2023||72.72||39641340000000|3770|1|2023-10-31|15/09/2023|69.88|65.28|37760000000000|37760000000000|3420|1
2023-11-28 19:57:29|09375|50014|2688|63.37B|63370000000|56.15|4438038|-45.95|26|2023-11-29|15/09/2023||||129389000000|56.150001525879|1|2023-08-24|15/06/2023||||54680000000|78|1
2023-11-28 19:57:35|09376|103729|6415|157.24B|157240000000|410|3913232|-18.54|30|2024-03-12|15/12/2023||0.9558||4360000000|410|1|2023-11-28|15/09/2023||1.25||4110000000|395.5|1
2023-11-28 19:57:42|09377|103444|2886|557.14B|557140000000|39.65|15086679|26|36|2023-11-29|15/09/2023||0.612||18750000000|39.650001525879|1|2023-09-06|15/06/2023|0.57|0.588|20480000000|19590000000|36|1
2023-11-28 19:57:48|09378|50012|2333|213.48B|213480000000|11.82|27493000|26.84|39|2024-03-26|15/12/2023||0.2862||65670000000|11.819999694824|1|2023-10-27|15/09/2023|0.42|0.2717|49530000000|45680000000|10.89999961853|1
2023-11-28 19:57:54|09379|941318|EAND|165.24B|165240000000|19|1951183|-24|38|2024-02-20|15/12/2023||0.29||13410000000|19|1|2023-10-30|15/09/2023|0.34|0.31|13400000000|13570000000|18|1
2023-11-28 19:57:59|09380|1073087|BILI|5.47B|5470000000|13.27|4842210|11.03|28|2024-02-29|15/12/2023||-1.52||6500000000|13.270000457764|1|2023-11-29|15/09/2023||-1.88||5820000000|13.270000457764|1
2023-11-28 19:58:05|09381|1081842|3711|540.56B|540560000000|125.5|11858147|31.11|30|2024-01-31|15/12/2023||1.92||159610000000|125.5|1|2023-10-26|15/09/2023|2|2.04|154170000000|154370000000|114|1
2023-11-28 19:58:12|09382|103663|5871|298.7B|298700000000|185|3486051|-4.68|39|2024-03-20|15/12/2023||4.11||25750000000|185|1|2023-11-09|15/09/2023|3.86|3.87|25190000000|25140000000|179|1
2023-11-28 19:58:17|09383|992761|ZTO|18B|18000000000|22.38|2640633|-2.91|30|2024-03-13|15/12/2023||3.01||11160000000|22.35000038147|1|2023-11-16|15/09/2023|0.39|2.75|1240000000|10030000000|24.309999465942|1
2023-11-28 19:58:21|09384|996195|CPALLn|491.82B|491820000000|54.75|18968499|-12.75|30|2024-02-22|15/12/2023||0.5356||240340000000|54.75|1|2023-11-10|15/09/2023|0.49|0.4888|220050000000|218620000000|55|1
2023-11-28 19:58:27|09385|8560|0291|117.44B|117440000000|36.2|6806800|-19.93|33|2023-11-27|15/09/2023||1.72||42827000000|38.099998474121|1|2023-08-18|15/06/2023||1.52||24787000000|47.099998474121|1
2023-11-28 19:58:34|09386|103442|2884|402.56B|402560000000|25.7|15721821|4.97|39|2024-02-14|15/12/2023||0.3475||16100000000|25.700000762939|1|2023-11-28|15/09/2023||0.336||15660000000|25.35000038147|1
2023-11-28 19:58:40|09387|996213|PTTn|992.56B|992560000000|34.75|45056422|2.96|30|2024-02-22|15/12/2023||-0.14||425100000000|34.75|1|2023-11-13|15/09/2023|1.1|1.11|802680000000|802680000000|33|1
2023-11-28 19:58:47|09388|102993|1216|407.97B|407970000000|71.8|8316803|9.59|39|2024-03-08|15/12/2023||0.6397||134930000000|71.800003051758|1|2023-11-09|15/09/2023|0.98|0.98|165050000000|165050000000|70.099998474121|1
2023-11-28 19:58:53|09389|103388|2603|240.21B|240210000000|114|14908550|-29.28|30|2024-02-28|15/12/2023||2.55||62730000000|114|1|2023-11-28|15/09/2023||9.16||72000000000|113.5|1
2023-11-28 19:58:57|09390|1097278|1801|73.55B|73550000000|45.5|11300207|61.79|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2023-11-28 19:59:03|09391|27024|CEMEXCPO|169.07B|169070000000|11.67|42732675|31.77|31|2024-02-08|15/12/2023||0.3001||74170000000|11.710000038147|1|2023-10-26|15/09/2023|0.1638|0.3915|83180000000|79170000000|11.079999923706|1
2023-11-28 19:59:10|09392|103026|1326|377.26B|377260000000|64.5|3757395|-14.46|39|2024-03-25|15/12/2023||0.2022||80090000000|64.5|1|2023-11-28|15/09/2023||0.765||83680000000|63.299999237061|1
2023-11-28 19:59:14|09393|50130|CPIJ|230.64B|230640000000|197497|260206|-1.6|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1
2023-11-28 19:59:19|09394|50209|SSWJ|58.68B|58680000000|2095|16219580|-54.13|35|2024-02-29|15/12/2023||0.4037||58090000000|2095|1|2023-11-02|15/09/2023|||||2317|1
2023-11-28 19:59:26|09395|12548|ENBD|112.75B|112750000000|17.65|4305017|33.71|42|2024-01-24|15/12/2023||0.8927||10310000000|17.64999961853|1|2023-10-27|15/09/2023|0.81|0.8475|11430000000|9460000000|16|1
2023-11-28 19:59:32|09396|103257|2357|286.33B|286330000000|385.5|4407482|42.26|39|2024-03-20|15/12/2023||6.96||123180000000|385.5|1|2023-11-13|15/09/2023|14.9|13.77|126240000000|132860000000|355.5|1
2023-11-28 19:59:40|09397|103492|3034|305.47B|305470000000|502|4343339|70.8|39|2024-02-06|15/12/2023||8.38||27240000000|502|1|2023-11-06|15/09/2023|10.46|9.47|28930000000|28900000000|478|1
2023-11-28 19:59:46|09398|996216|SCCn|352.8B|352800000000|294|1499585|-13.95|30|2024-01-25|15/12/2023||6.85||140600000000|294|1|2023-11-14|15/09/2023|2.03|2.6|125650000000|126900000000|288|1
2023-11-28 19:59:51|09399|41491|SQMB|12.35T|12350000000000|43585|329997|-44.36|42|2024-02-28|15/12/2023||1857.23||1625520000000|43585|1|2023-11-16|15/09/2023|1476.55|1850.71|1617440000000|1778610000000|45725|1
2023-11-28 19:59:58|09400|32488|1288|1.36T|1360000000000|2.88|92999497|13.73|42|2024-03-29|15/12/2023||0.1733||162170000000|2.8800001144409|1|2023-10-27|15/09/2023|0.18|0.195|167850000000|167300000000|2.8599998950958|1
2023-11-28 20:00:03|09401|996187|AOTn|864.28B|864280000000|60.5|21006125|-17.85|0||
2023-11-28 20:00:16|09402|103443|2885|331.19B|331190000000|26.1|14472035|17.23|38|2024-03-26|15/12/2023||0.5||14310000000|26.10000038147|1|2023-11-29|15/09/2023||0.6967||20960000000|26.10000038147|1
2023-11-28 20:00:23|09403|103274|2379|231.56B|231560000000|451.5|2650122|35.85|39|2024-01-30|15/12/2023||4.47||24980000000|451.5|1|2023-10-20|15/09/2023|5.01|5.01|26680000000|26680000000|421.5|1
2023-11-28 20:00:29|09404|102981|1101|266.73B|266730000000|34.5|23975035|1.19|39|2024-02-23|15/12/2023||0.4533||33070000000|34.5|1|2023-11-28|15/09/2023||0.2725||29240000000|33.950000762939|1
2023-11-28 20:00:35|09405|21010|BAP|9.98B|9980000000|125.54|235761|-18.15|42|2024-02-08|15/12/2023||2.52||1330000000|125.51999664307|1|2023-11-02|15/09/2023|4.14|4.2|1240000000|1290000000|126.55000305176|1
2023-11-28 20:00:41|09406|103450|2892|375.92B|375920000000|27.6|11867608|5.98|39|2024-02-23|15/12/2023||0.3875||16100000000|27.60000038147|1|2023-12-01|15/09/2023||0.4775||19090000000|27.60000038147|1
2023-11-28 20:00:48|09407|16304|HTHT|11.73B|11730000000|36.74|1138387|10.38|42|2024-03-13|15/12/2023||1.57||5060000000|36.740001678467|1|2023-11-24|15/09/2023|4.23|3.28|6280000000|5860000000|36.880001068115|1
2023-11-28 20:00:54|09408|100019|0268|40.85B|40850000000|11.76|14516314|-4.63|18|2023-11-27|15/09/2023|||||11.840000152588|1|2023-08-17|15/06/2023||-0.10||2621000000|12.720000267029|1
2023-11-28 20:00:59|09409|41378|GFIJ|241.12B|241120000000|27260|2291587|36.97|31|2024-02-14|15/12/2023||0.19|||27260|1|2023-11-16|15/09/2023|0.19|0.19|||23939|1
2023-11-28 20:01:05|09410|943822|0586|11.09B|11090000000|6.13|7438279|-61.31|21|2023-11-29|15/09/2023|||||6.1300001144409|1|2023-08-25|15/06/2023|||||7.9099998474121|1
2023-11-28 20:01:13|09411|32492|2601|238.62B|238620000000|17.24|9952290|6.57|40|2024-03-25|15/12/2023||0.605||153654000000|17.239999771118|1|2023-10-27|15/09/2023|0.5|0.73|||19.059999465942|1
2023-11-28 20:01:19|09412|103495|3037|259.06B|259060000000|170|15297199|5.11|39|2024-03-28|15/12/2023||1.71||27370000000|170|1|2023-10-22|15/09/2023|1.69|1.64|26550000000|26540000000|161|1
2023-11-28 20:01:25|09413|13893|2899|334.53B|334530000000|11.8|18301156|18.79|40|2024-03-22|15/12/2023||0.2828||77960000000|11.800000190735|1|2023-10-27|15/09/2023|0.223|0.2743|74670000000|77960000000|11.699999809265|1
2023-11-28 20:01:31|09414|103664|5880|393.48B|393480000000|26.75|8366550|0.76|29|2023-11-27|15/09/2023|||||26.5|1|2023-08-28|15/06/2023|||||26.39999961853|1
2023-11-28 20:01:36|09415|1168688|6690|221.76B|221760000000|22.85|6780467|-7.35|13|2024-03-27|15/12/2023||0.4295||70180000000|22.85000038147|1|2023-10-30|15/09/2023|0.4705|0.5116|71670000000|71660000000|23|1
2023-11-28 20:01:44|09416|103276|2382|759.34B|759340000000|197|50289918|176.76|39|2024-03-27|15/12/2023||2.79||308730000000|197|1|2023-11-28|15/09/2023||3.23||288650000000|196.5|1
2023-11-28 20:01:48|09417|1163128|6969|42.9B|42900000000|6.99|10111065|-35.88|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-11-28 20:01:55|09418|32500|0992|119.25B|119250000000|9.75|45082240|48.97|41|2024-02-22|15/12/2023||0.0271||15480000000|9.75|1|2023-11-16|15/09/2023|0.0199|0.0207|14410000000|14390000000|9.7799997329712|1
2023-11-28 20:02:01|09419|101040|1088|642.73B|642730000000|25.05|11547283|7.42|34|2024-03-22|15/12/2023||0.6649||90540000000|25.049999237061|1|2023-10-27|15/09/2023|0.75|0.6408|83030000000|83050000000|24.14999961853|1
2023-11-28 20:02:06|09420|985212|BIDJ|138.80B|138800000000|41338|788516|21.63|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-11-28 20:02:16|09421|102323|SMPH|979.66B|979660000000|33.95|7161468|-9.6|36|2024-02-28|15/12/2023||0.35||35150000000|33.950000762939|1|2023-11-28|15/09/2023||0.33||31350000000|32.5|1
2023-11-28 20:02:24|09422|103469|3008|308.31B|308310000000|2310|692440|1.33|39|2024-01-11|15/12/2023||41.01||16640000000|2310|1|2023-10-11|15/09/2023|44.6|36.77|13630000000|12750000000|2090|1
2023-11-28 20:02:35|09423|49990|0916|127.76B|127760000000|6.11|14013047|-37.5|41|2024-03-27|15/12/2023||0.22||21620000000|6.1100001335144|1|2023-10-26|15/09/2023|0.14|0.14|8250000000|8260000000|6.1399998664856|1
2023-11-28 20:02:42|09424|13874|0384|38.16B|38160000000|7.02|7003346|-13.43|27|2023-11-27|15/09/2023||0.78||48020000000|7.4000000953674|1|2023-08-30|15/06/2023|||||7.9699997901917|1
2023-11-28 20:02:48|09425|996186|ADVANCn|645.4B|645400000000|217|4137727|14.59|30|2024-02-05|15/12/2023||2.75||54860000000|217|1|2023-10-30|15/09/2023|2.74|2.71|46070000000|46160000000|217|1
2023-11-28 20:02:54|09426|103218|2207|392.76B|392760000000|705|262218|7.22|38|2024-03-26|15/12/2023||9.76||70630000000|705|1|2023-11-13|15/09/2023|11.39|10.7|69160000000|67580000000|636|1
2023-11-28 20:02:59|09427|976844|MGNTDR|435.44B|435440000000|0|||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2023-11-28 20:03:04|09428|996189|BDMSn|417.17B|417170000000|26.25|42510358|-9.48|0||
2023-11-28 20:03:11|09429|103393|2609|148.94B|148940000000|42.65|14211921|-35.29|38|2024-03-25|15/12/2023||-0.0675||31970000000|42.650001525879|1|2023-11-28|15/09/2023|0.79|0.7375|35160000000|35350000000|42|1
2023-11-28 20:03:17|09430|103445|2887|246.42B|246420000000|18.15|12053052|21.55|39|2024-03-12|15/12/2023||0.3633||12340000000|18.14999961853|1|2023-11-28|15/09/2023||0.2533||14960000000|18.049999237061|1
2023-11-28 20:03:23|09431|103441|2883|211.33B|211330000000|12.55|38957529|-3.49|34|2023-11-28|15/09/2023||0.24|||12.449999809265|1|2023-08-30|15/06/2023|0.42|0.11|||11.949999809265|1
2023-11-28 20:03:30|09432|13206|IQCD|75.69B|75690000000|12.51|2527370|-13.5|42|2024-02-05|15/12/2023||0.2367||3360000000|12.510000228882|1|2023-10-25|15/09/2023|0.2|0.1907|4100000000|3080000000|12.890000343323|1
2023-11-28 20:03:36|09433|1050117|ZLAB|2.76B|2760000000|27.94|430994|-11.38|29|2024-02-27|15/12/2023||-1.1||73560000|27.940000534058|1|2023-11-07|15/09/2023|-0.71|-1.03|69200000|68530000|27.930000305176|1
2023-11-28 20:03:43|09434|941316|ADCB|61.77B|61770000000|8.3|3416824|-6.1|38|2024-01-29|15/12/2023||0.2554||4190000000|8.3000001907349|1|2023-10-27|15/09/2023|0.2352|0.2401|4230000000|4070000000|7.8099999427795|1
2023-11-28 20:03:48|09435|1115063|2359|280.54B|280540000000|94.15|2622106|20.48|23|2024-03-20|15/12/2023||0.7304||12720000000|94.150001525879|1|2023-10-30|15/09/2023|1.01|0.9801|11410000000|12100000000|98.199996948242|1
2023-11-28 20:03:52|09436|1164709|BEKE|19.64B|19640000000|15.88|7836348|10.43|13|2024-03-13|15/12/2023||1.55||19190000000|15.909999847412|1|2023-11-08|15/09/2023|1.8|0.78|17800000000|15950000000|14.739999771118|1
2023-11-28 20:03:58|09437|13889|2328|207.3B|207300000000|9.32|24879573|18.81|29|2023-10-30|15/09/2023|||108640000000|123543000000|9.3699998855591|1|2023-08-29|15/06/2023||0.73||223646000000|8.75|1
2023-11-28 20:04:04|09438|103293|2409|128.05B|128050000000|16.7|29210087|0|39|2024-02-07|15/12/2023||-0.3385||63510000000|16.700000762939|1|2023-10-31|15/09/2023|-0.13|-0.1292|70110000000|70110000000|15.64999961853|1
2023-11-28 20:04:10|09439|103438|2880|301.5B|301500000000|22.1|8525591|-1.8|38|2024-03-11|15/12/2023||0.32||12510000000|22.10000038147|1|2023-11-28|15/09/2023||0.36||13280000000|21.85000038147|1
2023-11-28 20:04:13|09440|1012812|6488|233.72B|233720000000|580|1207|11.87|30|2024-03-12|15/12/2023||9.09||17110000000|580|1|2023-11-07|15/09/2023|12.58|12.25|17380000000|17370000000|520|1
2023-11-28 20:04:20|09441|103546|3481|114.66B|114660000000|12.75|37470169|-0.4|39|2024-02-15|15/12/2023||-0.2355||56180000000|12.75|1|2023-10-27|15/09/2023|-0.21|-0.2097|57700000000|58550000000|11.800000190735|1
2023-11-28 20:04:27|09442|103459|2912|282.26B|282260000000|271.5|936251|1.89|39|2024-02-22|15/12/2023||2.66||81000000000|271.5|1|2023-11-28|15/09/2023||2.93||82150000000|270|1
2023-11-28 20:04:33|09443|103237|2327|248.98B|248980000000|594|1921897|28.31|30|2024-03-14|15/12/2023||10.2||26600000000|594|1|2023-11-28|15/09/2023|11.6|11.42|27400000000|27400000000|571|1
2023-11-28 20:04:38|09444|102177|ALI|463.21B|463210000000|31|8156892|1.7|36|2024-02-16|15/12/2023||0.3532||39220000000|31|1|2023-11-08|15/09/2023|0.4999|0.4187|31300000000|33840000000|28|1
2023-11-28 20:04:44|09445|32497|||||||40|2024-03-21|15/12/2023||0.76|||18.620000839233|1|2023-10-27|15/09/2023|0.42|0.41|33610000000||18.940000534058|1
2023-11-28 20:04:49|09446|1177479|NPHJ|47.96B|47960000000|12364|1973551|-35.22|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2023-11-28 20:04:54|09447|990796|1658|456.1B|456100000000|3.56|45094711|-22.13|24|2024-03-26|15/12/2023||0.095||84320000000|3.5599999427795|1|2023-10-27|15/09/2023|0.26|0.355|83220000000|84030000000|3.789999961853|1
2023-11-28 20:05:01|09448|103501|3045|277.54B|277540000000|98.4|3505516|4.68|39|2024-02-22|15/12/2023||0.8686||53630000000|98.400001525879|1|2023-11-09|15/09/2023|1.23|1.42|43190000000|42440000000|98.300003051758|1
2023-11-28 20:05:07|09449|13194|QISB|43.71B|43710000000|18.5|1351174|-19.24|42|2024-01-17|15/12/2023||0.44||1640000000|18.5|1|2023-10-17|15/09/2023|0.47|0.457|2870000000|1650000000|18.39999961853|1
2023-11-28 20:05:14|09450|50547|CEZP|516.92B|516920000000|962.5|157283|17.81|38|2023-11-09|15/09/2023|||76800000000|79740000000|1007|1|2023-08-10|15/06/2023|21.3||76320000000|76330000000|950|1
2023-11-28 20:05:20|09451|1012654|5876|220.44B|220440000000|45.45|4301318|-1.61|29|2024-03-08|15/12/2023||0.65||11770000000|45.450000762939|1|2023-11-10|15/09/2023|1.01|1.08|13130000000|13100000000|44.75|1
2023-11-28 20:05:26|09452|103285|2395|299.43B|299430000000|349.5|914194|8.82|37|2024-03-13|15/12/2023||2.56||15140000000|349.5|1|2023-11-28|15/09/2023||3.01||15010000000|345.5|1
2023-11-28 20:05:33|09453|103448|2890|233.48B|233480000000|18.85|14530393|8.34|39|2024-03-07|15/12/2023||0.125||9890000000|18.85000038147|1|2023-11-13|15/09/2023|0.00|0.195|12600000000|12600000000|18.450000762939|1
2023-11-28 20:05:38|09454|41375|AMSJ|213.96B|213960000000|81000|342230|-52.46|33|2024-02-19|15/12/2023||9564||83474000000|81000|1|2023-10-24|15/09/2023|||||64724|1
2023-11-28 20:05:43|09455|50024|6030|339.74B|339740000000|16.48|7902441|10.96|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-11-28 20:05:47|09456|1155056|6186|42.07B|42070000000|4.64|12517272|-12.87|0||
2023-11-28 20:05:53|09457|1089444|0788|142.57B|142570000000|0.81|114436560|-3.57|25|2023-10-19|15/09/2023|||23690000000|23690000000|0.74000000953674|1|2023-08-03|15/06/2023||0.03|23260000000|47406000000|0.87999999523163|1
2023-11-28 20:05:59|09458|8582|3328|410.84B|410840000000|4.67|14145337|4.95|42|2024-03-29|15/12/2023||0.2733||58890000000|4.6700000762939|1|2023-10-27|15/09/2023|0.31|0.31|56690000000|58740000000|4.710000038147|1
2023-11-28 20:06:05|09459|26963|GAPB|129.66B|129660000000|256.61|1431712|-18.71|42|2024-02-22|15/12/2023||4.78||8330000000|256.60998535156|1|2023-10-24|15/09/2023|4.71|4.73|7390000000|7670000000|226.14999389648|1
2023-11-28 20:06:10|09460|1096239|TME|14.06B|14060000000|8.4|7556034|45.16|22|2024-03-18|15/12/2023||0.8845||6660000000|8.3999996185303|1|2023-11-14|15/09/2023|0.74|0.8|6570000000|6430000000|7.4299998283386|1
2023-11-28 20:06:15|09461|103248|2345|300.18B|300180000000|538|4041202|98.49|33|2024-03-21|15/12/2023||4.67||22720000000|538|1|2023-11-28|15/09/2023|4.21|4.29|22240000000|22330000000|527|1
2023-11-28 20:06:21|09462|13955|SCCO|55.47B|55470000000|71.8|923299|20.77|42|2024-02-01|15/12/2023||0.7949||2590000000|71.839996337891|1|2023-10-24|15/09/2023|0.8|0.7223|2510000000|2400000000|70.169998168945|1
2023-11-28 20:06:26|09463|992966|GDS|2.06B|2060000000|10.76|626860|-5.17|30|2024-03-13|15/12/2023||-2.47||2590000000|10.760000228882|1|2023-11-22|15/09/2023|-0.32|-2.57|345300000000|2520000000|10.970000267029|1
2023-11-28 20:06:32|09464|102197|BDO|692.77B|692770000000|131.5|3033304|20.55|36|2024-02-28|15/12/2023||3.86||68720000000|131.5|1|2023-11-07|15/09/2023|3.55|3.55|67620000000|67620000000|130|1
2023-11-28 20:06:38|09465|102322|SM|1.03T|1030000000000|845|283244|-8.35|36|2024-02-28|15/12/2023||15.67||175590000000|845|1|2023-11-08|15/09/2023|15.28|14.99|124240000000|146780000000|829|1
2023-11-28 20:06:43|09466|27010|TLEVISACPO|24.28B|24280000000|9.11|7190212|-60.54|37|2024-02-22|15/12/2023||-0.0069||17960000000|9.1099996566772|1|2023-10-26|15/09/2023|-0.33|-0.33|18320000000|18320000000|8.5299997329712|1
2023-11-28 20:06:48|09467|1012588|5347|129.64B|129640000000|79.1|11206|-5.01|30|2024-02-09|15/12/2023||0.6844||9650000000|79.099998474121|1|2023-11-07|15/09/2023|0.99|0.9866|10560000000|10440000000|73.099998474121|1
2023-11-28 20:06:52|09468|29715|VIPS|8.76B|8760000000|16.46|2908467|67.29|40|2024-02-21|15/12/2023||4.65||34360000000|16.479999542236|1|2023-11-14|15/09/2023|3.33|2.87|22800000000|22500000000|14.300000190735|1
2023-11-28 20:06:58|09469|1096151|1772|83.57B|83570000000|25.9|4251985|-58.99|29|2024-03-27|15/12/2023||1.46||10620000000|25.89999961853|1|2023-10-30|15/09/2023|0.0855|1.83|8060000000|11040000000|31.64999961853|1
2023-11-28 20:07:04|09470|50049|0881|44.28B|44280000000|18.56|3108159|-48|26|2023-11-29|15/09/2023|||||18.559999465942|1|2023-08-23|15/06/2023||1.75||89636000000|23.450000762939|1
2023-11-28 20:07:09|09471|12865|COMI|243.40B|243400000000|80|6391812|117.77|31|2024-02-06|15/12/2023||2.38||14990000000|80|1|2023-11-03|15/09/2023|2.46|2.37|16150000000|16150000000|61.689998626709|1
2023-11-28 20:07:15|09472|996211|PTTEPn|609.39B|609390000000|153.5|9701403|-16.62|30|2024-01-31|15/12/2023||3.33||71250000000|153.5|1|2023-10-26|15/09/2023|4.56|4.73|77120000000|77500000000|170|1
2023-11-28 20:07:21|09473|102170|AC|407.21B|407210000000|657|253181|-6.19|36|2024-03-14|15/12/2023||15.83||80570000000|657|1|2023-11-14|15/09/2023|16.37|16.37|73760000000|73760000000|620|1
2023-11-28 20:07:28|09474|13191|MARK|23.31B|23310000000|2.506|21383363|-29.23|42|2024-01-23|15/12/2023|||||2.5060000419617|1|2023-10-27|15/09/2023|0.051|0.038|2580000000|937010000|1.8949999809265|1
2023-11-28 20:07:34|09475|13887|1919|160.03B|160030000000|7.16|18598298|-9|39|2024-03-28|15/12/2023||0.13||49100000000|7.1599998474121|1|2023-10-30|15/09/2023|0.34|0.57|42710000000|46990000000|7.9400000572205|1
2023-11-28 20:07:40|09476|50000|1193|57.27B|57270000000|24.75|3055124|-0.97|33|2023-11-27|15/09/2023|||||25.10000038147|1|2023-08-25|15/06/2023||||32459000000|22.75|1
2023-11-28 20:07:46|09477|32499|0168|92.26B|92260000000|51.85|2513896|-19.65|40|2024-03-26|15/12/2023||-0.6362||3620000000|51.849998474121|1|2023-10-27|15/09/2023|1.09|1.19|9390000000|9680000000|57.799999237061|1
2023-11-28 20:07:53|09478|103623|4938|216.1B|216100000000|81.1|5382851|34.22|39|2024-03-13|15/12/2023||1.79||354650000000|81.099998474121|1|2023-11-14|15/09/2023|1.72|1.72|315770000000|315770000000|77.900001525879|1
2023-11-28 20:08:00|09479|8544|0004|62.95B|62950000000|20.6|2171764|-2.33|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2023-11-28 20:08:06|09480|27075|BIMBOA|376.67B|376670000000|85.83|2326345|-0.84|42|2024-02-22|15/12/2023||1.21||110160000000|85.830001831055|1|2023-10-26|15/09/2023|0.944|0.942|99180000000|101100000000|75.129997253418|1
2023-11-28 20:08:10|09481|50181|CLSJ|71.19B|71190000000|29513|822912|1.87|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2023-11-28 20:08:17|09482|9215|0836|74.18B|74180000000|15.42|9321246|5.75|32|2023-11-29|15/09/2023|||||15.420000076294|1|2023-08-22|15/06/2023|||||15.800000190735|1
2023-11-28 20:08:23|09483|103223|2301|247.91B|247910000000|107.5|23051411|65.89|38|2024-02-27|15/12/2023||1.86||41080000000|107.5|1|2023-11-28|15/09/2023||1.95||40270000000|107|1
2023-11-28 20:08:30|09484|12547|EMAR|64.79B|64790000000|7.14|16556981|21.02|42|2024-02-14|15/12/2023||0.2242||7020000000|7.1399998664856|1|2023-11-14|15/09/2023|0.37|0.37|6100000000|6100000000|7.0999999046326|1
2023-11-28 20:08:37|09485|100117|1918|13.46B|13460000000|2.47|238433566|-45.63|23|2023-11-29|15/09/2023|||||2.4700000286102|1|2023-08-30|15/06/2023|||||0.98000001907349|1
2023-11-28 20:08:43|09486|941317|ALDAR|44.5B|44500000000|5.69|9594159|25.33|38|2024-02-15|15/12/2023||0.1038||3620000000|5.6900000572205|1|2023-10-30|15/09/2023|0.098|0.0979|3460000000|3340000000|4.9000000953674|1
2023-11-28 20:08:50|09487|13894|3323|29.94B|29940000000|3.55|14323386|-43.88|34|2024-03-22|15/12/2023||0.22||128047000000|3.5499999523163|1|2023-10-27|15/09/2023|0.06|0.06|||3.539999961853|1
2023-11-28 20:08:56|09488|41422|CHILE|9.69T|9690000000000|95.88|53772657|13.36|38|2024-01-29|15/12/2023||2.74||709190000000|95.879997253418|1|2023-10-30|15/09/2023|2.57|2.81|681910000000|707140000000|91.23999786377|1
2023-11-28 20:09:02|09489|11169|ZAIN|2.14B|2140000000|491|3343792|-16.55|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2023-11-28 20:09:10|09490|103446|2888|142.85B|142850000000|9.05|26697140|3.67|39|2024-03-28|15/12/2023||0.2||-7570000000|9.0500001907349|1|2023-11-28|15/09/2023||0.325||33830000000|9.0299997329712|1
2023-11-28 20:09:17|09491|39228|MBT|1.86T|1860000000000|650|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2023-11-28 20:09:24|09492|103399|2615|131.89B|131890000000|47|6008689|-38.58|39|2024-03-13|15/12/2023||-0.69||24140000000|47|1|2023-11-28|15/09/2023|-0.14|0.38|26740000000|26740000000|46|1
2023-11-28 20:09:30|09493|990779|1548|49.34B|49340000000|23.25|7821958|27.81|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-11-28 20:09:36|09494|18288|SAMD|609.4B|609400000000|89.95|8425109|19.21|37|2024-02-14|15/12/2023||1.16||231150000000|89.949996948242|1|2023-11-08|15/09/2023|0.3|1.26|234740000000|233500000000|91.949996948242|1
2023-11-28 20:09:41|09495|959032|||||||17|2023-11-27|15/09/2023||0.25||20005000000|6.5300002098083|1|2023-08-17|15/06/2023||0.16||10816000000|4.5300002098083|1
2023-11-28 20:09:46|09496|1057321|GULFn|539.72B|539720000000|46|12320494|-12.98|0||
2023-11-28 20:09:53|09497|103273|2377|141.94B|141940000000|168|3895945|34|38|2024-03-18|15/12/2023||2.96||49930000000|168|1|2023-11-10|15/09/2023|2.78|2.78|48920000000|48920000000|172|1
2023-11-28 20:10:00|09498|27014|ASURB|118.32B|118320000000|394.64|671383|-16.07|36|2024-02-22|15/12/2023||9.03||6290000000|394.57998657227|1|2023-10-23|15/09/2023|9.03|8.96|6340000000|6230000000|382.08999633789|1
2023-11-28 20:10:08|09499|103739|8046|158.31B|158310000000|245|4230428|-11.81|33|2024-02-23|15/12/2023||1.76||10300000000|245|1|2023-11-28|15/09/2023||1.71||10200000000|239|1
2023-11-28 20:10:13|09500|103077|1476|161.05B|161050000000|587|651332|31.75|38|2024-02-29|15/12/2023||5.6||9130000000|587|1|2023-11-28|15/09/2023||5.5||8060000000|581|1
2023-11-28 20:10:19|09501|103341|2474|132.33B|132330000000|194.5|2333798|8.89|39|2024-02-16|15/12/2023||3.59||4760000000|194.5|1|2023-11-10|15/09/2023|6.54|6.56|4330000000|5450000000|183.5|1
2023-11-28 20:10:25|09502|32490|0151|54.93B|54930000000|4.63|7093514|-6.8|24|2024-02-20|15/12/2023|||||4.6300001144409|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1
2023-11-28 20:10:31|09503|32484|0322|56.01B|56010000000|9.94|3744406|-16.01|31|2023-03-27|15/12/2022||0.27||41575000000|14.220000267029|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2023-11-28 20:10:36|09504|42646|OTEr|5.43B|5430000000|13.03|454809|-15.21|41|2024-02-22|15/12/2023||0.33||913100000|13.029999732971|1|2023-11-09|15/09/2023|0.3645|0.34|881000000|889730000|13.609999656677|1
2023-11-28 20:10:42|09505|20685|DQ|1.92B|1920000000|23.67|845421|-50.18|39|2024-02-27|15/12/2023||1.45||661300000|23.870000839233|1|2023-10-30|15/09/2023|0.59|1.7|484800000|672300000|23.329999923706|1
2023-11-28 20:10:48|09506|103731|6505|806.85B|806850000000|84.7|1784372|-4.6|39|2024-03-07|15/12/2023||0.6467||181540000000|84.699996948242|1|2023-11-28|15/09/2023||1.53||186370000000|82.900001525879|1
2023-11-28 20:10:54|09507|102243|ICT|447.04B|447040000000|220|987041|17.55|34|2024-03-07|15/12/2023||0.05|||220|1|2023-11-08|15/09/2023|0.05|0.05|595000000|594950000|210|1
2023-11-28 20:11:01|09508|996212|PTTGCn|173.59B|173590000000|38.5|10536009|-18.62|30|2024-02-12|15/12/2023||0.58||102680000000|38.5|1|2023-11-08|15/09/2023|0.32|0.2733|161680000000|161390000000|37|1
2023-11-28 20:11:08|09509|100143|3888|35.18B|35180000000|26.05|4931712|15.3|40|2024-03-20|15/12/2023||0.2||2510000000|26.049999237061|1|2023-11-21|15/09/2023|0.02|0.0867|2060000000|2110000000|30.950000762939|1
2023-11-28 20:11:13|09510|943516|2202|145.82B|145820000000|8.29|22444227|-42.79|37|2024-03-25|15/12/2023||0.6267||191660000000|8.289999961853|1|2023-10-27|15/09/2023|0.3313|0.3218|95560000000|125260000000|7.4499998092651|1
2023-11-28 20:11:19|09511|49994|1066|34.19B|34190000000|7.48|7164115|-30.73|30|2023-11-27|15/09/2023|||||7.5599999427795|1|2023-08-29|15/06/2023||0.34||7915000000|7.9699997901917|1
2023-11-28 20:11:26|09512|49970|0270|36.09B|36090000000|5.53|8807203|-24.86|36|2024-03-29|15/12/2023||0.05|||5.5300002098083|1|2023-10-26|15/09/2023|0.25|0.25|||5.6199998855591|1
2023-11-28 20:11:31|09513|11115|AGLT|1.35B|1350000000|530|2801670|-31.24|42|2024-02-20|15/12/2023|||||530|1|2023-11-14|15/09/2023|||336000000|336000000|526|1
2023-11-28 20:11:38|09514|37875|LPPP|27.57B|27570000000|14970|3407|59.11|49|2023-11-28|15/12/2023||272.49||4960000000|14940|1|2023-09-22|15/07/2023|240.74|239.62|4580000000|4680000000|13090|1
2023-11-28 20:11:43|09515|1012156|3105|69.31B|69310000000|163.5|6879|-0.95|30|2024-02-08|15/12/2023||0.7308||4670000000|163.5|1|2023-11-28|15/09/2023||0.0618||4170000000|157|1
2023-11-28 20:12:07|09516|49993|0998|254.81B|254810000000|3.59|21862356|4.4|40|2024-03-27|15/12/2023||0.21|||3.5899999141693|1|2023-10-26|15/09/2023|0.25|0.3|||3.5299999713898|1
2023-11-28 20:12:12|09517|102122|BIC_p1|28.04T|28040000000000|27980|382155|-12.56|39|2024-02-22|15/12/2023||1414.17||7127530000000|27980|1|2023-11-08|15/09/2023|1550.96|1465.28|6814010000000|7005650000000|26900|1
2023-11-28 20:12:17|09518|8781|GDRB|1.59T|1590000000000|8600|175143|2.22|42|2024-02-09|15/12/2023||||201000000000|8600|1|2023-11-08|15/09/2023|294||188540000000|75100000000|8725|1
2023-11-28 20:12:23|09519|103111|1590|214B|214000000000|1070|515048|14.63|33|2024-03-27|15/12/2023||8.65||7430000000|1070|1|2023-10-25|15/09/2023|9.7|9.7|7560000000|7560000000|1035|1
2023-11-28 20:12:28|09520|102253|JGS|292.57B|292570000000|38.9|1207119|-12.61|36|2024-03-27|15/12/2023||1.21||103190000000|38.900001525879|1|2023-11-14|15/09/2023|0.8596|0.8596|73230000000|73230000000|38|1
2023-11-28 20:12:33|09521|996198|DELTAn|1.02T|1020000000000|81.75|12483583|20.85|0||
2023-11-28 20:12:39|09522|102109|ECO|103.61T|1.0361E+14|2520|5092456|2.56|39|2024-02-27|15/12/2023||111.8||36427360000000|2520|1|2023-11-07|15/09/2023|123.7|119.28|35130000000000|34435450000000|2460|1
2023-11-28 20:12:47|09523|103235|2324|133.55B|133550000000|30.65|18644331|40.51|39|2024-03-22|15/12/2023||0.5434||260660000000|30.64999961853|1|2023-11-28|15/09/2023||0.5779||254630000000|30.35000038147|1
2023-11-28 20:12:52|09524|50116|MRPJ|40.46B|40460000000|15700|1954580|-9.27|30|2024-01-18|15/12/2023|||||15700|1|2023-11-23|15/09/2023|||||14849|1
2023-11-28 20:12:57|09525|953532|PHORq|9.85B|9850000000|0.05|384376|0|36|2024-03-20|15/12/2023||0.87|||0.05000000074506|1|2023-11-09|15/09/2023||0.83|||0.05000000074506|1
2023-11-28 20:13:03|09526|13192|COMB|21.77B|21770000000|5.38|2627547|-10|42|2024-01-30|15/12/2023||0.16||1370000000|5.5199999809265|1|2023-10-18|15/09/2023|0.19|0.196|1330000000|1290000000|5.5199999809265|1
2023-11-28 20:13:09|09527|949921|3606|107.3B|107300000000|36.8|1692899|14.69|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2023-11-28 20:13:15|09528|996210|MINTn|152.49B|152490000000|27.25|12145822|-8.33|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2023-11-28 20:13:21|09529|50545|BKOM|129.74B|129740000000|690|123950|-5.88|40|2024-02-08|15/12/2023||18.14||9550000000|690|1|2023-11-03|15/09/2023|20.75|20.75|8900000000|9220000000|703|1
2023-11-28 20:13:27|09530|103615|4904|262.31B|262310000000|80.5|3486245|20.24|39|2024-02-27|15/12/2023||1.34||26200000000|80.5|1|2023-11-02|15/09/2023|0.87|0.83|23220000000|22820000000|76.800003051758|1
2023-11-28 20:13:31|09531|996197|CPNn|302.94B|302940000000|67.5|5504755|-4.69|0||
2023-11-28 20:13:37|09532|100144|3898|49.64B|49640000000|24.5|2112279|-32.62|38|2024-03-26|15/12/2023||0.8225||7320000000|24.5|1|2023-10-26|15/09/2023|0.63|0.6067|5530000000|5000000000|24.5|1
2023-11-28 20:13:43|09533|102203|BPI|516.77B|516770000000|104.5|2077866|10.35|36|2024-01-31|15/12/2023||2.55||35940000000|104.5|1|2023-10-23|15/09/2023|2.74|2.58|35310000000|34230000000|105.30000305176|1
2023-11-28 20:13:50|09534|38047|0135|61.30B|61300000000|7.08|12320916|30.55|26|2023-11-29|15/09/2023|||||7.0799999237061|1|2023-08-29|15/06/2023||||90872000000|5.5300002098083|1
2023-11-28 20:13:57|09535|50013|2338|140B|140000000000|14.58|8772591|47.68|41|2024-03-27|15/12/2023||0.2256||55400000000|14.579999923706|1|2023-10-30|15/09/2023|0.3|0.1667|54250000000|41670000000|11.760000228882|1
2023-11-28 20:14:05|09536|102982|1102|149.31B|149310000000|42.1|4696464|2.08|39|2024-03-01|15/12/2023||0.7757||22480000000|42.099998474121|1|2023-11-28|15/09/2023||0.7678||20140000000|41.799999237061|1
2023-11-28 20:14:11|09537|961686|3908|150.11B|150110000000|12.62|8441645|-6.13|24|2024-03-29|15/12/2023||0.43||6880000000|12.619999885559|1|2023-10-30|15/09/2023|0.182|0.25|5040000000|4600000000|13.359999656677|1
2023-11-28 20:14:17|09538|8755|MOLB|1.75T|1750000000000|2796|489610|0.07|42|2024-02-16|15/12/2023||116.86||2357810000000|2796|1|2023-11-09|15/09/2023|211.14|226.03|2567860000000|2237920000000|2874|1
2023-11-28 20:14:23|09539|940792|FUNO11|106.98B|106980000000|28.1|7625773|19.16|38|2024-02-22|15/12/2023||0.6266||6290000000|28.10000038147|1|2023-10-24|15/09/2023|0.5487|0.5906|6420000000|6220000000|28.709999084473|1
2023-11-28 20:14:28|09540|20261|EDU|12.39B|12390000000|77.92|1298777|198.96|42|2024-01-16|15/11/2023||0.2444||812300000|77.370002746582|1|2023-10-25|15/08/2023|1.13|0.8|1100000000|1000000000|62.799999237061|1
2023-11-28 20:14:33|09541|1169344|1024|244.42B|244420000000|56.3|18469726|15.35|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2023-11-28 20:14:37|09542|996199|EAn|174.29B|174290000000|46.75|13113751|-51.32|0||
2023-11-28 20:14:43|09543|103775|9910|178.24B|178240000000|180.5|1790142|-3.24|30|2024-03-29|15/12/2023||1.74||24000000000|180.5|1|2023-11-28|15/09/2023|1.71|1.68|23430000000|23250000000|179|1
2023-11-28 20:14:47|09544|1167535|6618|127.23B|127230000000|39.9|4635191|-37.28|0||
2023-11-28 20:14:52|09545|951041|005387|40.05T|40050000000000|109300|45717|34.73|35|2024-01-25|15/12/2023||10294.22||41885590000000|109300|1|2023-10-26|15/09/2023|12353.98|12295.27|41003000000000|39843130000000|104500|1
2023-11-28 20:14:59|09546|13912|OPAr|5.39B|5390000000|14.69|536424|14.81|41|2023-11-20|15/09/2023|0.2261|0.22|480990000|479600000|14.75|1|2023-09-03|15/06/2023|0.2943|0.3|498110000|487800000|15.89999961853|1
2023-11-28 20:15:06|09547|103782|9921|72.73B|72730000000|185.5|1594726|-27.56|38|2024-03-22|15/12/2023||1.38||17500000000|185.5|1|2023-11-13|15/09/2023|2.81|2.83|19520000000|19520000000|168.5|1
2023-11-28 20:15:12|09548|49983|0656|39.28B|39280000000|4.78|2554053|-15.48|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-11-28 20:15:18|09549|103031|1402|163.77B|163770000000|30.6|7717553|-3.49|37|2024-03-28|15/12/2023||0.33||65740000000|30.60000038147|1|2023-11-28|15/09/2023||0.41||62540000000|30.450000762939|1
2023-11-28 20:15:25|09550|103201|2049|80.49B|80490000000|227.5|988431|23.1|39|2024-02-28|15/12/2023||1.55||6110000000|227.5|1|2023-11-28|15/09/2023||1.77||6530000000|226.5|1
2023-11-28 20:15:32|09551|49996|1099|61.79B|61790000000|19.8|6020686|11.74|39|2024-03-22|15/12/2023||1.67||326614000000|19.799999237061|1|2023-10-28|15/09/2023|0.65||181980000000||19.879999160767|1
2023-11-28 20:15:40|09552|41434|COPEC|8.48T|8480000000000|6526.3|541335|5.52|41|2024-02-29|15/12/2023||0.1581||7910000000|6526.2998046875|1|2023-11-09|15/09/2023|-0.0134|0.0254|7290000000|7290000000|6550|1
2023-11-28 20:15:46|09553|1057034|ADNOCDIST|46.25B|46250000000|3.62|7792187|-16.4|29|2024-02-08|15/12/2023||0.05||8760000000|3.6199998855591|1|2023-11-09|15/09/2023|0.07|0.0477|8940000000|8320000000|3.5199999809265|1
2023-11-28 20:15:53|09554|19315|BIMAS|187.76B|187760000000|315.25|5683512|148.01|42|2024-03-11|15/12/2023||7.85||85200000000|315.25|1|2023-11-08|15/09/2023|6.45|5.55|74410000000|73980000000|296.25|1
2023-11-28 20:15:59|09555|103588|3702|126.1B|126100000000|75.1|6625678|57.78|39|2024-02-06|15/12/2023||0.7775||165480000000|75.099998474121|1|2023-11-17|15/09/2023|0.95|0.7775|187350000000|169230000000|69.599998474121|1
2023-11-28 20:16:05|09556|103802|9945|101.62B|101620000000|35.85|4561818|-21.72|31|2023-11-27|15/09/2023|||||35.849998474121|1|2023-08-11|15/06/2023|||||34.549999237061|1
2023-11-28 20:16:11|09557|945817|MPHC|20.09B|20090000000|1.599|7273857|-26.27|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2023-11-28 20:16:14|09558|996204|HMPROn|159.13B|159130000000|12.1|21431418|-16.67|0||
2023-11-28 20:16:20|09559|41493|BSANTANDER|7.89T|7890000000000|41.85|123426694|22.22|42|2024-01-31|15/12/2023||0.8684||537950000000|41.849998474121|1|2023-10-31|15/09/2023|0.303|0.3152|424040000000|427570000000|39.299999237061|1
2023-11-28 20:16:27|09560|103247|2344|116.41B|116410000000|27.85|29426456|23.79|38|2024-02-02|15/12/2023||0.071||20140000000|27.85000038147|1|2023-11-28|15/09/2023||0.0463||19700000000|26.799999237061|1
2023-11-28 20:16:33|09561|50010|2238|94.52B|94520000000|3.79|12087281|-28.12|41|2024-03-28|15/12/2023||0.1275||41220000000|3.789999961853|1|2023-10-25|15/09/2023|0.15|0.1608|36070000000|40840000000|3.6099998950958|1
2023-11-28 20:16:38|09562|48389|ATHM|3.32B|3320000000|26.13|395815|0.63|41|2024-02-22|15/12/2023||4.22||1910000000|26.200000762939|1|2023-11-02|15/09/2023|4.92|4.3|1910000000|1900000000|26.180000305176|1
2023-11-28 20:16:43|09563|985905|1579|13.35B|13350000000|13.76|3560532|-24|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-11-28 20:16:50|09564|943698|2408|227.71B|227710000000|73.5|10313653|17.42|37|2024-01-10|15/12/2023||-0.5123||8990000000|73.5|1|2023-10-10|15/09/2023|-0.81|-0.6012|7740000000|7860000000|69.199996948242|1
2023-11-28 20:16:55|09565|40109|YY|2.44B|2440000000|39.19|463426|45.08|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|28.440000534058|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2023-11-28 20:17:00|09566|27153|ORBIA|69.24B|69240000000|37.4|1901193|-6.22|41|2024-02-21|15/12/2023||0.0234||2120000000|37.240001678467|1|2023-10-25|15/09/2023|0.0379|0.0403|1980000000|2170000000|34.479999542236|1
2023-11-28 20:17:06|09567|1031093|NRPJ|69.60B|69600000000|5.6|1468267|12.83|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-11-28 20:17:12|09568|103526|3231|262.8B|262800000000|92.5|91697716|240.18|39|2024-03-12|15/12/2023||1.29||242920000000|92.5|1|2023-11-28|15/09/2023||1.41||220240000000|92.699996948242|1
2023-11-28 20:17:18|09569|100059|0853|23.33B|23330000000|12.74|4909985|-22.84|26|2023-11-29|15/09/2023|||||12.739999771118|1|2023-08-30|15/06/2023|||||13.739999771118|1
2023-11-28 20:17:25|09570|32483|0148|21.35B|21350000000|19.26|1419986|-19.15|29|2023-11-27|15/09/2023|||||19.479999542236|1|2023-08-28|15/06/2023|||||17.260000228882|1
2023-11-28 20:17:30|09571|19394|EREGL|143.22B|143220000000|41.06|97233462|-1.43|42|2024-02-08|15/12/2023||1.27||43920000000|41.060001373291|1|2023-10-27|15/09/2023|0.0118|1.2|37390000000|45140000000|39.180000305176|1
2023-11-28 20:17:34|09572|1167533|1209|68.59B|68590000000|30.05|2235448|-13.03|0||
2023-11-28 20:17:40|09573|13896|ACBr|3.71B|3710000000|1.58|9790631|49.04|42|2024-03-19|15/12/2023||0.08||575390000|1.5800000429153|1|2023-11-03|15/09/2023|0.08|0.08|587000000|581970000|1.4529999494553|1
2023-11-28 20:17:47|09574|11105|BOUK|2.34B|2340000000|595|1912371|-24.34|36|2024-01-23|15/12/2023|||||595|1|2023-11-28|15/09/2023||||56000000|595|1
2023-11-28 20:17:54|09575|50033|0425|20.73B|20730000000|17.86|1752400|-2.82|26|2023-11-29|15/09/2023|||||17.860000610352|1|2023-08-22|15/06/2023||0.70||9839000000|22.25|1
2023-11-28 20:18:01|09576|103249|2347|113.59B|113590000000|68.1|3343998|18.34|39|2024-01-09|15/12/2023||1.27||104010000000|68.099998474121|1|2023-11-28|15/09/2023||1.08||98980000000|68.400001525879|1
2023-11-28 20:18:07|09577|103416|2801|194.36B|194360000000|17.9|7178593|3.19|36|2024-02-23|15/12/2023|||||17.89999961853|1|2023-11-28|15/09/2023|||||17.799999237061|1
2023-11-28 20:18:13|09578|946400|1816|147.06B|147060000000|1.86|28873164|1.09|22|2024-03-14|15/12/2023||0.04|||1.8600000143051|1|2023-10-25|15/09/2023|0.0543|0.07|20570000000||1.8799999952316|1
2023-11-28 20:18:20|09579|1056489|VBBR3|24.58B|24580000000|22.05|9986813|31.77|28|2024-03-13|15/12/2023||0.5052||42230000000|22.049999237061|1|2023-11-06|15/09/2023|1.11|0.9016|43240000000|40140000000|20.469999313354|1
2023-11-28 20:18:25|09580|101623|UNTR|81.72T|81720000000000|22500|4617105|-24.79|40|2024-02-28|15/12/2023||1329.01||29478830000000|22500|1|2023-10-30|15/09/2023|1137.97|1480.05|28919830000000|28920000000000|25525|1
2023-11-28 20:18:31|09581|101899|WB|2.82B|2820000000|11.7|855457|-9.1|39|2024-02-28|15/12/2023||0.5287||467300000|11.720000267029|1|2023-11-09|15/09/2023|0.57|0.56|442200000|450810000|12.060000419617|1
2023-11-28 20:18:35|09582|980706|SHINt|5.89B|5890000000|1.83|0|-3.88|0||
2023-11-28 20:18:42|09583|946385|1347|31.68B|31680000000|18.46|8772998|-29.87|17|2024-02-07|15/12/2023||-0.0014||483710000|18.459999084473|1|2023-11-09|15/09/2023|0.009|0.0266|568530000|585500000|20.35000038147|1
2023-11-28 20:18:48|09584|950590|8454|122.33B|122330000000|509|531088|-16.58|30|2024-01-26|15/12/2023||4.71||35190000000|509|1|2023-11-14|15/09/2023|3.12|3.21|25070000000|25070000000|506|1
2023-11-28 20:18:53|09585|103711|6239|81.83B|81830000000|109.5|2533611|30.57|39|2024-01-31|15/12/2023||5.08||18100000000|109.5|1|2023-10-31|15/09/2023|2.09|2.1|18450000000|18450000000|105.5|1
2023-11-28 20:19:00|09586|103770|9904|91.35B|91350000000|31|5566850|-3|36|2024-03-27|15/12/2023||0.6575||60970000000|31|1|2023-11-28|15/09/2023||1.81||58370000000|30.75|1
2023-11-28 20:19:05|09587|41445|ENELAM|10.78T|10780000000000|100.48|31413152|-12.25|42|2024-02-28|15/12/2023||1.89||2265140000000|100.48000335693|1|2023-10-26|15/09/2023|2.57|2.23|3093300000000|2927120000000|93.790000915527|1
2023-11-28 20:19:10|09588|1131572|3692|92.55B|92550000000|15.62|6489646|5.46|0||
2023-11-28 20:19:13|09589|50190|OUTJ|65.59B|65590000000|4285|1594379|49.22|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-11-28 20:19:19|09590|1054808|0772|27.79B|27790000000|27.15|2187427|8.01|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-11-28 20:19:26|09591|996196|CPFn|160.74B|160740000000|19.5|15421759|-18.64|30|2024-02-21|15/12/2023|||||19.5|1|2023-11-13|15/09/2023|-0.22|-0.2267|144500000000|144500000000|18.10000038147|1
2023-11-28 20:19:32|09592|990696|1268|6.11B|6110000000|4.63|6696001|-60.03|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-11-28 20:19:38|09593|13902|EURBr|6.20B|6200000000|1.67|5679353|51.32|41|2024-03-07|15/12/2023||0.08||728060000|1.6690000295639|1|2023-11-07|15/09/2023|0.08|0.08|703000000|712290000|1.5499999523163|1
2023-11-28 20:19:45|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-11-28 20:19:51|09595|32496|1171|141.44B|141440000000|14.46|17436784|-41.79|42|2024-03-22|15/12/2023||0.67||82890000000|14.460000038147|1|2023-10-27|15/09/2023|0.71|0.71|40340000000||14.079999923706|1
2023-11-28 20:19:57|09596|50004|1339|219.96B|219960000000|2.55|23013170|1.58|29|2023-10-30|15/09/2023|0.01||||2.6600000858307|1|2023-08-29|15/06/2023||0.33|163740000000|319773000000|2.6800000667572|1
2023-11-28 20:20:04|09597|27069|AC|294.61B|294610000000|174.03|1443717|6.97|42|2024-02-13|15/12/2023||2.37||52400000000|174.0299987793|1|2023-10-26|15/09/2023|2.64|2.62|56910000000|56780000000|159.82000732422|1
2023-11-28 20:20:09|09598|27016|KOFUBL|30.44B|30440000000|144.91|607671|11.89|37|2024-02-22|15/12/2023||2.46||66200000000|144.83000183105|1|2023-10-25|15/09/2023|2.56|2.24|62610000000|62140000000|133.57000732422|1
2023-11-28 20:20:16|09599|103253|2353|104.44B|104440000000|34.8|17498560|43.38|39|2024-03-20|15/12/2023||0.3533||69130000000|34.799999237061|1|2023-11-02|15/09/2023|0.67|0.49|67440000000|65840000000|33.700000762939|1
2023-11-28 20:20:19|09600|1169116|RLX|3.46B|3460000000|2.28|5469741|21.81|0||
2023-11-28 20:20:25|09601|996192|BHn|173.11B|173110000000|219|2373971|0.46|30|2024-02-21|15/12/2023||2.12||6500000000|219|1|2023-11-07|15/09/2023|2.25|2.33|6780000000|6870000000|248|1
2023-11-28 20:20:32|09602|27018|GRUMAB|103.24B|103240000000|324.91|516739|39.99|37|2024-02-21|15/12/2023||5.8||30820000000|324.91000366211|1|2023-10-18|15/09/2023|6.79|6.91|31090000000|31090000000|294.85000610352|1
2023-11-28 20:20:37|09603|19412|GARAN|229.74B|229740000000|54.5|42201654|123.38|42|2024-01-29|15/12/2023||3.89||37040000000|54.5|1|2023-10-29|15/09/2023|5.56|5.03|48190000000|47640000000|49.119998931885|1
2023-11-28 20:20:43|09604|1155536|3759|61.26B|61260000000|19.5|4350368|-54.19|18|2024-03-25|15/12/2023||0.2912||3930000000|19.5|1|2023-10-29|15/09/2023|0.2143|0.2904|3120000000|3480000000|17.39999961853|1
2023-11-28 20:20:49|09605|41449|FALABELLA|4.89T|4890000000000|1949.9|2922477|24.89|42|2024-02-27|15/12/2023||26.58||3179400000000|1949.9000244141|1|2023-11-14|15/09/2023|-1.9|-2.16|2687920000000|2726010000000|1890|1
2023-11-28 20:20:54|09606|102333|URC|254.8B|254800000000|117|1106546|-8.95|38|2024-02-26|15/12/2023||1.84||44980000000|117|1|2023-11-28|15/09/2023||1.61||38990000000|121.09999847412|1
2023-11-28 20:20:59|09607|1167078|SCGP|164.2B|164200000000|38.25|10398184|-31.82|18|2024-01-23|15/12/2023||0.4835|||38.25|1|2023-11-07|15/09/2023|0.31|0.3088|31570000000|31570000000|37.25|1
2023-11-28 20:21:05|09608|992637|051915|38.09T|38090000000000|310500|20626|-7.34|30|2024-01-31|15/12/2023||8688.98||14806450000000|310500|1|2023-10-30|15/09/2023|6979.2|6618.64|13494900000000|13494880000000|282000|1
2023-11-28 20:21:11|09609|13221|QFLS|15.76B|15760000000|15.85|550125|-15.97|37|2024-01-17|15/12/2023|||||15.85000038147|1|2023-10-18|15/09/2023|||7400000000||16.049999237061|1
2023-11-28 20:21:18|09610|13871|0257|15.91B|15910000000|2.59|6267517|-23.01|32|2023-11-29|15/09/2023|||||2.5899999141693|1|2023-08-29|15/06/2023|||||2.7400000095367|1
2023-11-28 20:21:24|09611|968969|HCM|3.32B|3320000000|19.35|144491|78.34|30|2024-02-29|15/12/2023||-1.42||281900000|19.35000038147|1|2023-11-28|15/09/2023||0.0439||184380000|19.10000038147|1
2023-11-28 20:21:30|09612|27142|KIMBERA|104.55B|104550000000|34.05|5841977|3.65|42|2024-01-18|15/12/2023||0.6043||13970000000|34|1|2023-10-19|15/09/2023|0.54|0.5683|12670000000|13210000000|35.139999389648|1
2023-11-28 20:21:35|09613|50075|3998|35.15B|35150000000|3.24|15552794|-10.47|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2023-11-28 20:21:39|09614|980624|LHt|2.37B|2370000000|0.202|0|-19.84|0||
2023-11-28 20:21:45|09615|8558|0144|42.82B|42820000000|10.2|3333181|-9.41|32|2023-11-27|15/09/2023|||||10.279999732971|1|2023-08-30|15/06/2023||1.18||6801000000|9.6099996566772|1
2023-11-28 20:21:52|09616|103256|2356|149.42B|149420000000|41.65|30157868|70.21|39|2024-03-26|15/12/2023||0.4868||129470000000|41.650001525879|1|2023-11-10|15/09/2023|0.52|0.5208|135840000000|135840000000|42.650001525879|1
2023-11-28 20:21:59|09617|13193|QIIB|15.11B|15110000000|9.98|843547|-9.48|38|2024-01-24|15/12/2023|||||9.9799995422363|1|2023-10-24|15/09/2023|0.232|0.232|477030000|477030000|9.2650003433228|1
2023-11-28 20:22:04|09618|996215|SCBn|338.39B|338390000000|100.5|11355640|-5.21|24|2022-07-21|15/06/2022||2.96||36990000000|90.75|1|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000|88|1
2023-11-28 20:22:10|09619|12542|DISB|39.89B|39890000000|5.49|5318776|-4.52|42|2024-01-24|15/12/2023||0.1885||2830000000|5.4899997711182|1|2023-10-30|15/09/2023|0.22|0.1904|2970000000|2750000000|5.2199997901917|1
2023-11-28 20:22:15|09620|102106|BIC|29.05T|29050000000000|30200|153629|-27.92|39|2024-02-22|15/12/2023||1419.52||7221710000000|30200|1|2023-11-08|15/09/2023|1550.96|1456.81|6814010000000|7005650000000|30850|1
2023-11-28 20:22:19|09621|996191|BEMn|119.99B|119990000000|7.85|23372523|-15.14|0||
2023-11-28 20:22:23|09622|50145|SPPJ|21.97B|21970000000|11400|656624|-18.17|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-11-28 20:22:29|09623|102329|TEL|272.23B|272230000000|1260|92085|-24.26|39|2024-03-07|15/12/2023||34.46||53550000000|1260|1|2023-11-06|15/09/2023|32.87|32.87|52650000000|52650000000|1239|1
2023-11-28 20:22:35|09624|27116|GFINBURO|254.04B|254040000000|41.7|2298201|12.8|39|2024-01-31|15/12/2023||1.26||13810000000|41.700000762939|1|2023-11-28|15/09/2023||1.18||12580000000|41.419998168945|1
2023-11-28 20:22:39|09625|1174644|DIDIY|18.75B|18750000000|4|3759998|65.25|0||
2023-11-28 20:22:45|09626|50003|1336|89.93B|89930000000|15.92|3953596|-6.05|35|2024-03-20|15/12/2023||1.28||64679000000|15.920000076294|1|2023-10-27|15/09/2023|-0.14|0.91||185384000000|18.459999084473|1
2023-11-28 20:22:51|09627|103254|2354|75.53B|75530000000|53.4|4497684|6.11|39|2024-03-20|15/12/2023||1.32||30670000000|53.400001525879|1|2023-11-13|15/09/2023|1.37|1.37||19790000000|52.200000762939|1
2023-11-28 20:22:56|09628|103627|4958|98.75B|98750000000|104.5|2627090|-12.34|31|2024-03-12|15/12/2023||4.21||52920000000|104.5|1|2023-11-28|15/09/2023||2.31||40550000000|103|1
2023-11-28 20:23:02|09629|32493|1988|175.24B|175240000000|2.66|14437707|3.49|42|2024-03-29|15/12/2023||0.19|||2.6600000858307|1|2023-10-30|15/09/2023|0.3|0.22|||2.5599999427795|1
2023-11-28 20:23:08|09630|8813|CPS|8.02B|8020000000|12.52|1295426|-34.77|41|2023-11-08|15/09/2023|||3460000000|3310000000|13.680000305176|1|2023-08-16|15/06/2023|||3290000000|3290000000|14.89999961853|1
2023-11-28 20:23:14|09631|13804|PGE|18.98B|18980000000|8.45|2836494|24.85|41|2023-11-21|15/09/2023|||21510000000|22750000000|7.1999998092651|1|2023-09-26|15/06/2023|||22350000000|26040000000|7.5599999427795|1
2023-11-28 20:23:20|09632|102252|JFC|262.94B|262940000000|234.8|689471|-5.4|35|2023-11-28|15/09/2023||1.76||61530000000|238.39999389648|1|2023-08-08|15/06/2023|1.85|1.77|60790000000|60790000000|254|1
2023-11-28 20:23:26|09633|100134|2380|35.25B|35250000000|2.85|33158634|-2.04|20|2023-11-27|15/09/2023|||||2.9000000953674|1|2023-08-24|15/06/2023|||||2.9000000953674|1
2023-11-28 20:23:32|09634|102117|ISA|16.75T|16750000000000|15120|278001|-18.05|32|2023-11-01|15/09/2023|||3153000000000||14500|1|2023-07-31|15/06/2023|||3547000000000||17070|1
2023-11-28 20:23:37|09635|1073098|IQ|4.49B|4490000000|4.58|7468653|92.21|28|2024-02-22|15/12/2023||0.6363||8190000000|4.5900001525879|1|2023-11-21|15/09/2023|0.64|0.63|8000000000|8020000000|5.2300000190735|1
2023-11-28 20:23:43|09636|49992|0966|25.55B|25550000000|7.11|3849940|1.13|32|2023-11-27|15/09/2023|||||7.2699999809265|1|2023-08-24|15/06/2023||0.88||143104000000|7.5100002288818|1
2023-11-28 20:23:50|09637|1056073|6669|302.47B|302470000000|1730|2835046|97.66|29|2024-02-28|15/12/2023||17.68||65030000000|1730|1|2023-11-28|15/09/2023||15.22||54850000000|1690|1
2023-11-28 20:23:56|09638|13876|0489|32.13B|32130000000|3.87|12712146|-8.6|22|2023-11-28|15/09/2023|||||3.7200000286102|1|2023-08-28|15/06/2023|0.31||||2.9300000667572|1
2023-11-28 20:24:01|09639|101622|UNVR|137.34T|1.3734E+14|3600|13358362|-23.48|40|2024-02-09|15/12/2023||41.71||9689140000000|3600|1|2023-11-28|15/09/2023||41.72||10210060000000|3520|1
2023-11-28 20:24:08|09640|103208|2105|153.81B|153810000000|47.45|7231821|36.39|39|2024-03-14|15/12/2023||0.582||25830000000|47.450000762939|1|2023-11-28|15/09/2023||0.6375||25260000000|46.849998474121|1
2023-11-28 20:24:13|09641|1170137|OR|241.2B|241200000000|20.1|16333020|-17.28|17|2024-02-14|15/12/2023||-0.13|||20.10000038147|1|2023-11-09|15/09/2023|0.43|0.43|191560000000|191560000000|18.700000762939|1
2023-11-28 20:24:19|09642|943515|2196|77.13B|77130000000|17.92|1868680|-26.28|37|2024-03-25|15/12/2023||0.575||11280000000|17.920000076294|1|2023-10-30|15/09/2023|0.19|0.39|9300000000|10610000000|17.940000534058|1
2023-11-28 20:24:25|09643|43472|017670|11.27T|11270000000000|52300|384275|4.6|37|2024-02-07|15/12/2023||657.91||4459920000000|52300|1|2023-11-08|15/09/2023|1366.31|1361.14|4403000000000|4402830000000|49250|1
2023-11-28 20:24:32|09644|100060|0867|38.5B|38500000000|15.7|2845901|46.11|26|2023-11-29|15/09/2023|||||15.699999809265|1|2023-08-28|15/06/2023||0.72||4925000000|11.199999809265|1
2023-11-28 20:24:38|09645|50026|6837|121.45B|121450000000|4.49|5854101|-0.66|40|2024-03-26|15/12/2023||0.15||10010000000|4.4899997711182|1|2023-10-30|15/09/2023|0.04|0.165|5610000000|9630000000|4.5199999809265|1
2023-11-28 20:24:44|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2023-11-28 20:24:49|09647|1156938|CRC|233.7B|233700000000|38.75|11560716|-9.94|21|2024-02-23|15/12/2023||0.4389||60085000000|38.75|1|2023-11-13|15/09/2023|0.19|0.1898|55520000000|56090000000|38.25|1
2023-11-28 20:24:55|09648|9216|2600|96.74B|96740000000|3.89|17928122|26.11|42|2024-03-19|15/12/2023||0.0515||72800000000|3.8900001049042|1|2023-10-25|15/09/2023|0.11|0.0869|54340000000|54340000000|3.8499999046326|1
2023-11-28 20:25:01|09649|959057|6886|138.63B|138630000000|10.24|3427968|17.49|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-11-28 20:25:08|09650|41419|CENCOSUD|4.38T|4380000000000|1562|4371991|20.23|42|2024-02-29|15/12/2023||49.09||4243390000000|1562|1|2023-11-16|15/09/2023|43.35|39.17|3823850000000|3650530000000|1571.5|1
2023-11-28 20:25:14|09651|100021|0285|83.14B|83140000000|36.9|6449044|58.57|17|2024-03-26|15/12/2023||0.80||30430000000|36.900001525879|1|2023-10-30|15/09/2023|0.68||35960000000|35960000000|35.799999237061|1
2023-11-28 20:25:19|09652|962447|8464|99.92B|99920000000|341|374756|22.16|30|2024-03-13|15/12/2023||5.28||7320000000|341|1|2023-11-28|15/09/2023||5.27||6900000000|339|1
2023-11-28 20:25:24|09653|50105|HARJ|70.97B|70970000000|11499|2427457|80.02|40|2024-02-13|15/12/2023|||||11499|1|2023-11-13|15/09/2023|||||8448|1
2023-11-28 20:25:29|09654|13890|2689|19.10B|19100000000|4.07|6186084|-30.66|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-11-28 20:25:35|09655|19598|TUPRS|297.50B|297500000000|156|36268807|160.09|42|2024-02-14|15/12/2023||5.83||163540000000|156|1|2023-10-25|15/09/2023|11.06|9.34|185140000000|164790000000|137|1
2023-11-28 20:25:41|09656|102172|AEV|268.91B|268910000000|47.85|793671|-13.89|35|2023-11-07|15/09/2023|||||46.049999237061|1|2023-08-02|15/06/2023|||||54.5|1
2023-11-28 20:25:48|09657|19576|TCELL|127.87B|127870000000|58.85|31220186|69.9|42|2024-02-15|15/12/2023||||28300000000|58.849998474121|1|2023-11-07|15/09/2023|2.5||25990000000|26040000000|51.349998474121|1
2023-11-28 20:25:55|09658|943491|1378|59.89B|59890000000|6.32|22936141|-6.4|16|2023-03-16|15/12/2022||0.52||58752000000|8.1199998855591|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2023-11-28 20:25:59|09659|1165549|9633|510.03B|510030000000|45.2|3344118|8.49|0||
2023-11-28 20:26:05|09660|41412|BCI|4.42T|4420000000000|23170|147433|-8.12|38|2024-02-01|15/12/2023||780.16||628330000000|23170|1|2023-10-31|15/09/2023|721.31|677.61|559310000000|572620000000|21604|1
2023-11-28 20:26:10|09661|996194|BTSn|94.81B|94810000000|7.2|21771774|-11.18|0||
2023-11-28 20:26:16|09662|103354|2492|61.57B|61570000000|127|5350316|40.85|30|2024-02-23|15/12/2023|||||127|1|2023-11-29|15/09/2023||1.7||8520000000|127|1
2023-11-28 20:26:22|09663|1097872|0780|32.56B|32560000000|14.44|3162592|4.99|13|2024-03-19|15/12/2023||0.1865||2810000000|14.439999580383|1|2023-11-21|15/09/2023|0.2709|0.2534|3300000000|3220000000|14.760000228882|1
2023-11-28 20:26:28|09664|19263|AKBNK|174.62B|174620000000|33.8|99828208|124.77|42|2024-02-01|15/12/2023||3.36||31900000000|33.799999237061|1|2023-10-26|15/09/2023|3.93|2.02||25030000000|29.60000038147|1
2023-11-28 20:26:33|09665|1116332|2013|9.61B|9610000000|3.44|14374112|-13.05|3|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2023-11-28 20:26:39|09666|996222|TUn|67.96B|67960000000|14.6|13772298|-16.47|0||
2023-11-28 20:26:44|09667|943537|6881|108.38B|108380000000|4.23|17279179|15.99|24|2024-03-27|15/12/2023||0.16|||4.2300000190735|1|2023-10-30|15/09/2023|0.18|0.18|8070000000||4.0500001907349|1
2023-11-28 20:26:49|09668|987127|1585|45.93B|45930000000|15.34|4399590|23.65|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2023-11-28 20:26:54|09669|1164099|3347|58.45B|58450000000|42.8|1562637|-37.79|29|2024-03-25|15/12/2023||0.5179||2260000000|42.799999237061|1|2023-10-27|15/09/2023|0.6092|0.7656|2070000000|2130000000|38.400001525879|1
2023-11-28 20:27:00|09670|19470|KCHOL|360.35B|360350000000|143.2|17048782|106.83|42|2024-02-16|15/12/2023||5.64||262430000000|143.19999694824|1|2023-10-29|15/09/2023|14.32|5.64|396020000000|396020000000|138.80000305176|1
2023-11-28 20:27:05|09671|100147|||||||37|2024-03-28|15/12/2023||0.1727||47630000000|4.4400000572205|1|2023-10-27|15/09/2023|0.081|0.153|44960000000|49690000000|4.5799999237061|1
2023-11-28 20:27:11|09672|992636|005385|40.05T|40050000000000|108400|32294|35.94|30|2024-01-25|15/12/2023||10294.22||41885590000000|108400|1|2023-10-26|15/09/2023|12353.98|12295.27|41003000000000|39843130000000|102700|1
2023-11-28 20:27:17|09673|13213|QGTS|17.91B|17910000000|3.232|4387478|-18.84|37|2024-02-19|15/12/2023|||||3.2320001125336|1|2023-10-15|15/09/2023|0.07|0.071|1120000000|899130000|3.6489999294281|1
2023-11-28 20:27:24|09674|13873|0358|55.53B|55530000000|10.98|3015367|1.66|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-11-28 20:27:30|09675|943151|MOMO|1.27B|1270000000|6.66|1020048|36.53|37|2024-03-21|15/12/2023||2.22||2960000000|6.6599998474121|1|2023-12-06|15/09/2023||2.37||2950000000|6.6599998474121|1
2023-11-28 20:27:36|09676|13879|0763|130.42B|130420000000|17.34|5400701|7.85|41|2024-03-13|15/12/2023||0.435||33110000000|17.340000152588|1|2023-10-23|15/09/2023|0.5|0.52|28690000000|34640000000|20.5|1
2023-11-28 20:27:42|09677|27161|PEOLES|95.35B|95350000000|239.9|244212|-11.04|35|2024-02-27|15/12/2023||0.12|||239.11000061035|1|2023-10-30|15/09/2023|0.04|0.04|1510000000|1320000000|203.25999450684|1
2023-11-28 20:27:47|09678|101574|SMGR|43.21T|43210000000000|6400|5993155|-15.35|40|2024-02-26|15/12/2023||144.11||10916180000000|6400|1|2023-11-01|15/09/2023|130.27|130.27|10629000000000|10629000000000|6100|1
2023-11-28 20:27:53|09679|1012967|8299|96.12B|96120000000|479.5|2733|38.88|30|2024-03-28|15/12/2023||6.22||12510000000|479.5|1|2023-11-28|15/09/2023||4.47||11180000000|459|1
2023-11-28 20:27:59|09680|941307|ADIB|37.26B|37260000000|10.34|2211545|11.06|38|2024-02-05|15/12/2023||0.3102||2200000000|10.340000152588|1|2023-10-30|15/09/2023|0.346|0.3044|3270000000|2260000000|9.8999996185303|1
2023-11-28 20:28:08|09681|949918|1776|113.64B|113640000000|10.18|2020470|-6.62|35|2024-03-27|15/12/2023||0.3||6680000000|10.180000305176|1|2023-10-30|15/09/2023|0.14|0.2733|4780000000|6350000000|10.020000457764|1
2023-11-28 20:28:13|09682|1156244|IMAB|128.64M|128640000|1.55|781227|-57.5|15|2024-03-27|15/12/2023||-0.6539||1330000|1.5499999523163|1|2023-11-29|15/09/2023||-0.1279||0.00|1.5499999523163|1
2023-11-28 20:28:19|09683|996220|TOPn|115.6B|115600000000|51.75|11826347|-6.36|30|2024-02-16|15/12/2023||1.81||100480000000|51.75|1|2023-11-08|15/09/2023|4.85|4.41|124210000000|123860000000|47.75|1
2023-11-28 20:28:23|09684|987131|2588|39.56B|39560000000|57|302937|-0.35|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2023-11-28 20:28:29|09685|100112|1882|32.08B|32080000000|20.1|1363493|5.86|26|2023-11-29|15/09/2023|||||20.10000038147|1|2023-08-21|15/06/2023||0.80||6965000000|16.89999961853|1
2023-11-28 20:28:36|09686|996206|IVLn|139.43B|139430000000|25.5|16580565|-39.64|30|2024-02-22|15/12/2023||0.27|||25.5|1|2023-11-14|15/09/2023|0.03|0.335|138350000000|134190000000|25|1
2023-11-28 20:28:43|09687|101565|TOWR|49.3T|49300000000000|990|24617615|-15.28|40|2024-02-28|15/12/2023||18.43||2938680000000|990|1|2023-10-31|15/09/2023|16.98|18.48|2943000000000|2943000000000|845|1
2023-11-28 20:28:56|09688|41416|CMPC|4.20T|4200000000000|1679.9|1967737|19.13|41|2024-01-25|15/12/2023||0.0215||1960000000|1679.9000244141|1|2023-11-17|15/09/2023|0.03|0.0317|2000000000|1920000000|1777|1
2023-11-28 20:29:02|09689|100063|0884|3.54B|3540000000|0.34|96952505|-74.26|18|2023-11-03|15/09/2023|||||0.20000000298023|1|2023-09-25|15/06/2023||0.10||31606000000|0.75999999046326|1
2023-11-28 20:29:08|09690|49978|0392|32.95B|32950000000|26.15|1252005|9.21|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2023-11-28 20:29:15|09691|986165|GPSC|129.71B|129710000000|46|11787497|-34.31|30|2024-02-09|15/12/2023||0.532||26520000000|46|1|2023-11-28|15/09/2023||0.559||22280000000|45|1
2023-11-28 20:29:21|09692|102269|MBT|231.55B|231550000000|51.5|1533161|-7.48|36|2024-02-28|15/12/2023||2.4||34200000000|51.5|1|2023-10-27|15/09/2023|2.42|2.42|34600000000|34520000000|52|1
2023-11-28 20:29:26|09693|1153017|6110|47.81B|47810000000|6.5|5405767|52.9|12|2024-01-31|15/11/2023|||||6.5|1|2023-10-18|15/08/2023|||||5.7199997901917|1
2023-11-28 20:29:32|09694|1012475|4743|92.33B|92330000000|204|4609|-27.4|30|2024-02-23|15/12/2023||-0.66||28000000|204|1|2023-11-28|15/09/2023||-0.85||22000000|204|1
2023-11-28 20:29:38|09695|13898|BABr|3.26B|3260000000|23.98|246907|60.99|38|2023-11-28|15/09/2023|||||24.180000305176|1|2023-09-12|15/06/2023|||||28.020000457764|1
2023-11-28 20:29:45|09696|993042|2633|169.69B|169690000000|30.15|3314776|4.55|30|2024-02-21|15/12/2023||0.32||13260000000|30.14999961853|1|2023-11-29|15/09/2023||0.3||12500000000|30.14999961853|1
2023-11-28 20:29:51|09697|990999|6865|59B|59000000000|13.18|4197595|-30.75|17|2024-03-27|15/12/2023||0.435||6100000000|13.180000305176|1|2023-10-30|15/09/2023|0.39|0.3137|6210000000|5260000000|14.079999923706|1
2023-11-28 20:29:57|09698|100027|0371|15.97B|15970000000|1.59|8837153|-15.71|23|2023-11-29|15/09/2023|||||1.5900000333786|1|2023-08-29|15/06/2023|||||1.75|1
2023-11-28 20:30:01|09699|1097548|QFIN|2.56B|2560000000|15.87|586622|18.76|21|2024-03-07|15/12/2023||8.01|||15.810000419617|1|2023-11-16|15/09/2023|0.48|7.73|586760000|4170000000|16.430000305176|1
2023-11-28 20:30:09|09700|50001|1313|12.92B|12920000000|1.85|13936634|-53.83|39|2024-03-08|15/12/2023||0.12||18447000000|1.8500000238419|1|2023-10-27|15/09/2023|0.013|0.02|5720000000||1.8099999427795|1
2023-11-28 20:30:16|09701|32486|0902|107.94B|107940000000|3.85|29400438|4.36|42|2024-03-20|15/12/2023||0.17|||3.8499999046326|1|2023-10-24|15/09/2023|0.35|0.22|65290000000|126030000000|3.4300000667572|1
2023-11-28 20:30:22|09702|27162|PINFRA|69.59B|69590000000|161.74|369942|-0.01|38|2024-02-22|15/12/2023||4.37||3990000000|161.74000549316|1|2023-10-25|15/09/2023|4.6|4.5|3920000000|3920000000|152.64999389648|1
2023-11-28 20:30:28|09703|50070|3311|44.94B|44940000000|8.92|3322152|-1.01|40|2023-10-20|15/09/2023||1.87||118896000000|7.7600002288818|1|2023-08-24|15/06/2023||0.87||55200000000|8.6000003814697|1
2023-11-28 20:30:31|09704|1156255|9922|11.88B|11880000000|8.24|10255463|-42.8|0||
2023-11-28 20:30:35|09705|1075240|1833|20.27B|20270000000|18.12|2370264|4.51|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2023-11-28 20:30:42|09706|13875|0390|146.03B|146030000000|3.5|12981925|-18.18|39|2024-03-29|15/12/2023||0.4||670482000000|3.5|1|2023-10-30|15/09/2023|0.308|0.365|293450000000||3.8099999427795|1
2023-11-28 20:30:48|09707|943517|2208|37.16B|37160000000|3.67|5448089|-55.97|35|2024-03-22|15/12/2023||0.1877|||3.670000076294|1|2023-10-26|15/09/2023|-0.005|0.1049|10320000000|10318000000|3.8099999427795|1
2023-11-28 20:30:52|09708|1137422|1951|10.29B|10290000000|3.78|9348877|-25|0||
2023-11-28 20:30:58|09709|1173226|361610|4.92T|4920000000000|69000|130562|2.34|14|2024-01-25|15/12/2023||249.51||196060000000|69000|1|2023-11-03|15/09/2023|-430.59|-430.59|182200000000|182060000000|62700|1
2023-11-28 20:31:04|09710|100132|2357|29.18B|29180000000|3.66|5292531|5.85|21|2023-11-29|15/09/2023|||||3.6600000858307|1|2023-08-22|15/06/2023|||||3.4400000572205|1
2023-11-28 20:31:07|09711|980622|KTCt|3.17B|3170000000|1.2|0|-24.53|0||
2023-11-28 20:31:13|09712|32318|BVN|2.15B|2150000000|9.45|1474259|14.3|38|2024-02-22|15/12/2023||0.2|||9.4399995803833|1|2023-10-31|15/09/2023|-0.0958|0.15|211290000|180000000|8.2399997711182|1
2023-11-28 20:31:20|09713|13212|QEWC|18.8B|18800000000|17.09|490938|-1.49|42|2024-02-12|15/12/2023|||||17.090000152588|1|2023-10-22|15/09/2023|0.31|0.31|798120000|798120000|17.329999923706|1
2023-11-28 20:31:27|09714|943455|0696|40.15B|40150000000|13.72|1668971|1.49|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2023-11-28 20:31:33|09715|13200|BRES|10.74B|10740000000|2.759|3505196|-14.47|39|2024-02-12|15/12/2023|||||2.7590000629425|1|2023-10-17|15/09/2023|||||2.5299999713898|1
2023-11-28 20:31:39|09716|1075456|MTC|93.28B|93280000000|44|10753958|15.44|30|2024-02-20|15/12/2023||0.5722||5500000000|44|1|2023-11-07|15/09/2023|0.61|0.61|5300000000|5300000000|40|1
2023-11-28 20:31:43|09717|1052239|6060|29.25B|29250000000|19.9|1288209|13.51|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2023-11-28 20:31:49|09718|943563|8083|2.04B|2040000000|0.111|35548848|-35.59|27|2023-11-09|15/09/2023|-0.0001||383730000||0.13500000536442|1|2023-08-09|15/06/2023|0.0007||400770000||0.14800000190735|1
2023-11-28 20:31:54|09719|29752|TAL|6.96B|6960000000|11.51|6258147|106.05|41|2024-01-25|15/11/2023||-0.0334||329400000|11.510000228882|1|2023-10-26|15/08/2023|0.1|0.08|411900000|395700000|10.229999542236|1
2023-11-28 20:31:59|09720|50044|0754|16.8B|16800000000|4.43|1240720|-42.73|16|2023-03-30|15/12/2022|0.83||14080000000||5.9499998092651|1|2022-08-30|15/06/2022|2.45||13170000000||11.238479667664|0.68870523415978
2023-11-28 20:32:06|09721|102239|GLO|247.93B|247930000000|1719|24328|-22.32|39|2024-02-05|15/12/2023||42.39||46230000000|1719|1|2023-11-06|15/09/2023|32|41.88|44270000000|44610000000|1762|1
2023-11-28 20:32:11|09722|49987|0817|12.69B|12690000000|0.94|32913634|-44.19|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-11-28 20:32:18|09723|50015|2883|62.84B|62840000000|8.4|5376488|-11.72|41|2024-03-27|15/12/2023||0.2|||8.3999996185303|1|2023-10-26|15/09/2023|0.2|0.2|10630000000||9.4099998474121|1
2023-11-28 20:32:23|09724|16431|JOBS|4.11B|4110000000|60.9|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2023-11-28 20:32:29|09725|100140|3360|25.68B|25680000000|5.95|4290601|0.51|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2023-11-28 20:32:35|09726|11298|MABK|1.1B|1100000000|837|626069|1.04|30|2024-01-31|15/12/2023|||||837|1|2023-11-13|15/09/2023|||||818|1
2023-11-28 20:32:41|09727|41641|TLMM|20.18B|20180000000|5.26|2613481|-4.87|42|2024-02-23|15/12/2023||0.0666||2810000000|5.2600002288818|1|2023-11-23|15/09/2023|0.14|0.1181|3080000000|3080000000|5.2199997901917|1
2023-11-28 20:32:47|09728|102753|SAWAD|60.76B|60760000000|44.25|11557416|-2.78|30|2024-02-28|15/12/2023||1.14||4950000000|44.25|1|2023-11-14|15/09/2023|1.01|1.01|4560000000|4560000000|45|1
2023-11-28 20:32:53|09729|20886|NOAH|851.67M|851670000|13.26|56433|-3.89|37|2023-11-29|15/09/2023||||127050000|13.300000190735|1|2023-08-28|15/06/2023|4.51||941760000|116160000|11.960000038147|1
2023-11-28 20:32:58|09730|50060|1888|22.28B|22280000000|7.14|4551007|-10.37|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2023-11-28 20:33:03|09731|50062|2128|13.59B|13590000000|4.38|9975700|-48.72|19|2023-11-29|15/09/2023|||||4.3800001144409|1|2023-08-28|15/06/2023|||||3.9700000286102|1
2023-11-28 20:33:09|09732|100076|1030|10.67B|10670000000|1.52|37075277|-56.74|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2023-11-28 20:33:16|09733|27112|GCARSOA1|315.81B|315810000000|139.97|472066|69.96|39|2024-02-23|15/12/2023|||||139.9700012207|1|2023-11-28|15/09/2023||||51900000000|140.36999511719|1
2023-11-28 20:33:21|09734|1123795|||||||14|2024-03-27|15/12/2023||-0.1973||339080000|27.35000038147|1|2023-10-30|15/09/2023|-0.58|-0.2134|149720000|118720000|24|1
2023-11-28 20:33:25|09735|49976|||||||18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-11-28 20:33:32|09736|103642|5269|103.35B|103350000000|1490|1349764|89.75|30|2024-02-28|15/12/2023||8.76||1560000000|1490|1|2023-11-29|15/09/2023||9.74||1700000000|1490|1
2023-11-28 20:33:37|09737|49986|0813|2.54B|2540000000|0.67|21983042|-83.26|26|2023-11-29|15/09/2023|||||0.6700000166893|1|2023-08-31|15/06/2023|||||0.62999999523163|1
2023-11-28 20:33:41|09738|996193|BJCn|98.00B|98000000000|26.25|3232059|-21.64|0||
2023-11-28 20:33:44|09739|1061944|3319|5.81B|5810000000|4.1|8006560|-56.45|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-11-28 20:33:51|09740|8576|1199|19.03B|19030000000|5.34|4240775|-9.15|41|2023-10-26|15/09/2023|0.0238||358900000||4.5|1|2023-08-29|15/06/2023||0.04|360800000|631540000|4.539999961853|1
2023-11-28 20:33:57|09741|13219|ORDS|31.95B|31950000000|9.975|1283199|15.42|42|2024-02-12|15/12/2023|||||9.9750003814697|1|2023-10-29|15/09/2023|0.27||5830000000|5767000000|8.9230003356934|1
2023-11-28 20:34:03|09742|943487|1359|29.77B|29770000000|0.78|21808342|-16.84|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-11-28 20:34:09|09743|17499|VNET|436.22M|436220000|2.85|2043041|-42.13|42|2024-03-05|15/12/2023||-0.9261||2090000000|2.8499999046326|1|2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000|3.3800001144409|1
2023-11-28 20:34:23|09744|101612|TBIG|47.3T|47300000000000|2090|5958131|-13.39|40|2024-03-19|15/12/2023||16.22||1672660000000|2090|1|2023-11-28|15/09/2023||15.89||1649330000000|2070|1
2023-11-28 20:34:28|09745|102115|SIS|17.93T|17930000000000|30960|26538|-21.62|36|2023-11-14|15/09/2023|||||32960|1|2023-08-15|15/06/2023|||||37390|1
2023-11-28 20:34:35|09746|996200|EGCOn|68.97B|68970000000|131|1095487|-24.71|30|2024-02-21|15/12/2023||-1.11|||131|1|2023-11-14|15/09/2023|4.51|7.47|12050000000|12990000000|128.5|1
2023-11-28 20:34:42|09747|19564|SISE|152.61B|152610000000|50|60350329|27.19|40|2023-10-27|15/09/2023||1.41|36410000000|35960000000|49.099998474121|1|2023-08-04|15/06/2023||1.38|30070000000|29680000000|52.650001525879|1
2023-11-28 20:34:48|09748|50023|3900|21.65B|21650000000|8.55|7415074|-33.15|21|2023-11-29|15/09/2023|||||8.5500001907349|1|2023-08-25|15/06/2023||0.99||56013000000|7.3299999237061|1
2023-11-28 20:34:54|09749|49985|0753|127.22B|127220000000|5.32|7352746|-0.9|41|2024-03-27|15/12/2023||-0.07||39760000000|5.3200001716614|1|2023-10-26|15/09/2023|0.28|-0.43|45860000000|14820000000|5.0500001907349|1
2023-11-28 20:35:00|09750|19410|FROTO|291.78B|291780000000|844|1415709|90.57|42|2024-02-13|15/12/2023||19.96||106660000000|844|1|2023-10-26|15/09/2023|37.09|20.05|86110000000|85350000000|819.14001464844|1
2023-11-28 20:35:06|09751|985911|2869|10.08B|10080000000|3.15|7782584|-35.46|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2023-11-28 20:35:11|09752|1167322|1516|6.82B|6820000000|2.23|28056380|-21.11|0||
2023-11-28 20:35:17|09753|8747|OPL|10.50B|10500000000|7.97|1848677|14.97|42|2024-02-14|15/12/2023||||3410000000|7.9699997901917|1|2023-10-23|15/09/2023|||3120000000|3140000000|7.4699997901917|1
2023-11-28 20:35:22|09754|1017399|200596|132.09B|132090000000|119.1|110385|10.41|27|2024-02-28|15/12/2023||1.19||4570000000|119.09999847412|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|121.33000183105|1
2023-11-28 20:35:29|09755|41695|QRES|13.17B|13170000000|5.41|1642381|-0.37|29|2023-11-28|15/09/2023|||||5.3800001144409|1|2023-08-29|15/06/2023|0.038|0.039|1600000000|1600000000|5.4200000762939|1
2023-11-28 20:35:33|09756|990486|0839|12.83B|12830000000|5.03|5631345|-23.35|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2023-11-28 20:35:40|09757|41417|CCU|1.92T|1920000000000|5205|259570|-4.13|40|2024-02-28|15/12/2023||128.84||808750000000|5205|1|2023-11-08|15/09/2023|25.71|25.71|686680000000|686680000000|5494|1
2023-11-28 20:35:46|09758|102406|ABPIFu|324M|324000000|0.54|1000591|1.89|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2023-11-28 20:35:51|09759|996175|CUERVO|101.75B|101750000000|29.5|1863847|-31.03|29|2024-02-29|15/12/2023||0.48||13890000000|29.450000762939|1|2023-10-25|15/09/2023|0.06|0.37|10540000000|11210000000|39.849998474121|1
2023-11-28 20:35:54|09760|1163142|9668|20.6B|20600000000|1.16|3402946|9.52|0||
2023-11-28 20:36:00|09761|1156026|BAM|27.15B|27150000000|8.4|13152861|-47.44|21|2024-02-23|15/12/2023|||||8.3999996185303|1|2023-11-10|15/09/2023|0.12|0.1067|2330000000|2280000000|8.25|1
2023-11-28 20:36:06|09762|100135|2607|66.94B|66940000000|11.56|1919375|-7.75|34|2024-03-29|15/12/2023||0.515||64420000000|11.560000419617|1|2023-10-27|15/09/2023|0.32|0.405|64920000000|70460000000|11.079999923706|1
2023-11-28 20:36:12|09763|1166826|PANOx|2.45B|2450000000|8.6|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2023-11-28 20:36:16|09764|1159521|9926|42.14B|42140000000|50.1|4235551|51.9|0||
2023-11-28 20:36:21|09765|978768|MONET|46.45B|46450000000|90.8|311560|24.83|30|2024-02-02|15/12/2023||2.45||3210000000|90.800003051758|1|2023-10-26|15/09/2023|2.12|2.12|3180000000|3010000000|86|1
2023-11-28 20:36:26|09766|946383|1060|14.84B|14840000000|0.55|70083806|33.33|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2023-11-28 20:36:32|09767|50036|0576|21.5B|21500000000|4.95|4432562|-14.09|29|2023-10-31|15/09/2023|||||5.8600001335144|1|2023-08-23|15/06/2023|||||5.8699998855591|1
2023-11-28 20:36:37|09768|943535|6818|178.97B|178970000000|2.21|6308436|-5.6|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2023-11-28 20:36:43|09769|49966|0123|30.43B|30430000000|7.56|8829711|-13.45|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2023-11-28 20:36:48|09770|100093|1208|19.74B|19740000000|2.28|12399363|15.74|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2023-11-28 20:36:55|09771|1096081|1787|103.94B|103940000000|14.8|2316717|-3.4|27|2023-10-27|15/09/2023|0.1069||14850000000|14850000000|15.260000228882|1|2023-08-29|15/06/2023|0.1076||15450000000|15420000000|15.680000305176|1
2023-11-28 20:37:00|09772|943529|3380|4.2B|4200000000|0.76|20445474|-15.96|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-11-28 20:37:07|09773|100007|0152|14.12B|14120000000|5.9|6053994|-17.85|34|2023-10-27|15/09/2023|0.2757||2400000000||5.0199999809265|1|2023-08-29|15/06/2023|||||6.0199999809265|1
2023-11-28 20:37:14|09774|100043|0694|14.06B|14060000000|3.07|9018597|-30.25|25|2023-10-30|15/09/2023|||||2.829999923706|1|2023-08-29|15/06/2023|||||4.210000038147|1
2023-11-28 20:37:19|09775|1161535|DADA|927.52M|927520000|3.51|972462|-21.08|13|2024-03-05|15/12/2023||0.6777||3210000000|3.539999961853|1|2023-11-14|15/09/2023|-0.16|-0.03|2870000000|2870000000|3.5599999427795|1
2023-11-28 20:37:26|09776|102271|MER|414.77B|414770000000|368|208991|30.22|36|2024-02-26|15/12/2023||5.76||105760000000|368|1|2023-11-06|15/09/2023|5.74|5.88|115280000000|114630000000|355|1
2023-11-28 20:37:31|09777|1161009|KC|1.04B|1040000000|4.49|821948|82.8|13|2024-03-12|15/12/2023||-1.21||1780000000|4.5|1|2023-11-21|15/09/2023|-0.22|-0.22|1630000000|1790000000|5.5100002288818|1
2023-11-28 20:37:37|09778|959048|1530|18.13B|18130000000|7.56|6600714|-8.29|21|2023-11-27|15/09/2023|||||7.4800000190735|1|2023-08-24|15/06/2023|||||6.5700001716614|1
2023-11-28 20:37:43|09779|100010|0177|50.56B|50560000000|6.97|3532795|8.32|37|2024-03-22|15/12/2023||0.1511||3640000000|6.9699997901917|1|2023-10-27|15/09/2023|0.3086|0.2369|4470000000|3770000000|6.9800000190735|1
2023-11-28 20:37:50|09780|49967|0165|7.82B|7820000000|4.64|1258469|-8.91|29|2023-11-27|15/09/2023|||||4.789999961853|1|2023-08-25|15/06/2023|||||4.4000000953674|1
2023-11-28 20:37:54|09781|996209|KTBn|259.95B|259950000000|18.6|36791751|3.98|0||
2023-11-28 20:37:58|09782|1167066|LU|1.90B|1900000000|0.83|16350597|-38.57|12|2024-03-05|15/12/2023||0.154||7420000000|0.00042016807901229|2023-12-15|2023-11-13|15/09/2023|0.04|0.2673|8050000000|8800000000|0.00049925852222603|2023-12-15
2023-11-28 20:38:03|09783|1115130|1995|2.29B|2290000000|1.31|19148062|-71.7|0||
2023-11-28 20:38:08|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2023-11-28 20:38:14|09785|13877|0493|3.4B|3400000000|0.072|1951101846|-55.69|31|2023-11-30|15/09/2023|||||0.07199999690056|1|2023-08-31|15/06/2023|||||0.0570000000298|1
2023-11-28 20:38:20|09786|942849|CBG|81.25B|81250000000|81.25|5914970|-15.2|30|2024-02-16|15/12/2023|||||81.25|1|2023-11-10|15/09/2023|0.53|0.53|4710000000|4710000000|75.25|1
2023-11-28 20:38:26|09787|1163025|API|276.65M|276650000|2.71|290926|3.82|18|2024-02-20|15/12/2023||-0.065||37120000|2.710000038147|1|2023-11-21|15/09/2023|-0.23|-0.07|35000000|40170000|3.1600000858307|1
2023-11-28 20:38:32|09788|1156878|AWC|116.49B|116490000000|3.64|61923786|-43.62|22|2024-02-16|15/12/2023||0.0412||5530000000|3.6400001049042|1|2023-11-10|15/09/2023|0.04|0.0385|3270000000|3400000000|3.5199999809265|1
2023-11-28 20:38:37|09789|19454|ISCTR|221.40B|221400000000|22.16|194387443|136.11|42|2024-02-09|15/12/2023||1.34||39180000000|22.159999847412|1|2023-11-06|15/09/2023|2.05|1.43|42040000000|41040000000|20.959999084473|1
2023-11-28 20:38:43|09790|1056355|051905|5.26T|5260000000000|144600|8377|-50.43|30|2024-01-25|15/12/2023||3448.61||1711120000000|144600|1|2023-10-26|15/09/2023|5221.7|7089.36|1746200000000|1757360000000|168200|1
2023-11-28 20:38:49|09791|50038|0631|26.63B|26630000000|8.35|3796857|7.99|21|2023-10-31|15/09/2023|||5000000000||10.380000114441|1|2023-08-31|15/06/2023|||5400000000||12.140000343323|1
2023-11-28 20:38:53|09792|1166249|0909|5.84B|5840000000|3.21|7815477|-40.18|0||
2023-11-28 20:38:59|09793|50059|1813|2.56B|2560000000|0.75|31204295|-56.04|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2023-11-28 20:39:05|09794|100035|0552|24.86B|24860000000|3.59|4398985|34.73|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-11-28 20:39:10|09795|943448|0570|19.69B|19690000000|3.91|22598380|4.96|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2023-11-28 20:39:17|09796|19294|ASELS|220.52B|220520000000|48.54|73350740|104.98|40|2024-02-20|15/12/2023|||||48.540000915527|1|2023-10-31|15/09/2023|||14000000000|14100000000|41.880001068115|1
2023-11-28 20:39:24|09797|27151|MEGACPO|33.20B|33200000000|37.13|1038350|-23.53|42|2024-02-22|15/12/2023||0.67||7800000000|37.490001678467|1|2023-10-26|15/09/2023|0.6212|0.7101|7490000000|7490000000|36.029998779297|1
2023-11-28 20:39:31|09798|996221|TRUEEn|209.04B|209040000000|5.1|29958084|11.84|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2023-11-28 20:39:36|09799|969093|3799|49.09B|49090000000|3.73|15026871|15.12|14|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2023-11-28 20:39:43|09800|950255|FRAS|10.08B|10080000000|27.48|125195|28.91|30|2024-02-06|15/12/2023|||||27.479999542236|1|2023-11-07|15/09/2023|0.371||1240000000||26|1
2023-11-28 20:39:49|09801|32491|1157|54.56B|54560000000|4.09|3937453|8.64|42|2024-03-28|15/12/2023||0.1263||13810000000|4.0900001525879|1|2023-10-30|15/09/2023|0.09|0.053|11440000000|9890000000|4.1399998664856|1
2023-11-28 20:39:55|09802|102278|MPI|148.64B|148640000000|5.18|67883795|44.69|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2023-11-28 20:40:00|09803|969086|2669|21.53B|21530000000|6.55|6936899|-18.37|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2023-11-28 20:40:06|09804|976489|ENELCHILE|3.83T|3830000000000|55.31|70818350|40.27|30|2024-02-27|15/12/2023||3.56||1228440000000|55.310001373291|1|2023-11-02|15/09/2023|2.32|1.99|1033170000000|953180000000|53|1
2023-11-28 20:40:12|09805|953525|BZUN|170.78M|170780000|2.77|468110|-29.53|35|2024-03-06|15/12/2023||1.02||3250000000|2.7699999809265|1|2023-11-22|15/09/2023|-1.28|-3.92|1820000000|1830000000|3.2599999904633|1
2023-11-28 20:40:20|09806|102377|GTCAP|119.48B|119480000000|555|182926|22.27|35|2024-03-22|15/12/2023||24.69|||555|1|2023-11-13|15/09/2023||23.74|||538|1
2023-11-28 20:40:28|09807|49969|0220|22.63B|22630000000|5.24|3207287|-13.99|32|2024-03-27|15/12/2023||0.05||15060000000|5.2399997711182|1|2023-11-29|15/09/2023||0.16|||5.2399997711182|1
2023-11-28 20:40:35|09808|100139|3331|23.83B|23830000000|19.8|2469428|5.78|34|2024-01-24|15/12/2023|||||19.799999237061|1|2023-10-25|15/09/2023|||4740000000|4741000000|19.340000152588|1
2023-11-28 20:40:41|09809|29590|YPF|15.77B|15770000000|16.74|2630850|109.98|38|2024-02-29|15/12/2023||0.6869||4270000000|16.729999542236|1|2023-11-09|15/09/2023|-0.33|0.4634|4500000000|4100000000|10.029999732971|1
2023-11-28 20:40:47|09810|100142|3618|33.05B|33050000000|2.9|8866847|12.84|39|2024-03-29|15/12/2023||0.07|||2.9000000953674|1|2023-10-27|15/09/2023|0.25|0.22|||2.9700000286102|1
2023-11-28 20:40:51|09811|1155792|2500|2.46B|2460000000|5.62|3746625|-51.47|0||
2023-11-28 20:40:57|09812|13891|2777|4.69B|4690000000|1.25|17433441|-32.64|26|2023-11-28|15/09/2023|||||1.2999999523163|1|2023-08-28|15/06/2023||-0.57||16271000000|1.0199999809265|1
2023-11-28 20:41:03|09813|1167047|0873|3.26B|3260000000|1.32|7518242|-42.98|0||
2023-11-28 20:41:10|09814|50065|2314|9.44B|9440000000|2.19|2427031|-20.73|32|2023-11-29|15/09/2023|||||2.1900000572205|1|2023-08-01|15/06/2023||0.31||14855000000|2.7000000476837|1
2023-11-28 20:41:15|09815|1116649|||||||26|2024-02-21|15/12/2023||0.2541|||23.39999961853|1|2023-11-08|15/09/2023|0.21|0.2109|6280000000|6280000000|24|1
2023-11-28 20:41:21|09816|969087|2799|33.7B|33700000000|0.42|20189746|19.72|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-11-28 20:41:28|09817|50073|3808|45.39B|45390000000|16.44|4691392|64.15|26|2023-11-29|15/09/2023|||||16.440000534058|1|2023-08-30|15/06/2023|||||15.579999923706|1
2023-11-28 20:41:35|09818|50020|3383|4.79B|4790000000|0.95|32199374|-62.31|26|2023-11-29|15/09/2023|||||0.94999998807907|1|2023-08-30|15/06/2023||-0.23||25481000000|0.91000002622604|1
2023-11-28 20:41:41|09819|50025|6808|14.31B|14310000000|1.5|3963888|-9.71|38|2024-02-09|15/12/2023|||||1.5|1|2023-11-14|15/09/2023|||||1.5700000524521|1
2023-11-28 20:41:48|09820|100079|1055|108.47B|108470000000|3.77|5493336|-7.66|29|2024-03-26|15/12/2023||-0.07||39370000000|3.7699999809265|1|2023-10-27|15/09/2023|0.23|0.23|55960000000|57660000000|3.4300000667572|1
2023-11-28 20:41:54|09821|100098|1238|3.48B|3480000000|0.84|50951254|-20|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2023-11-28 20:42:14|09822|950534|WPHB|11.97B|11970000000|3.51|2226689|0.87|30|2024-02-09|15/12/2023||0.056|||3.5099999904633|1|2023-11-09|15/09/2023|0.057|0.057|542300000|542300000|3.3399999141693|1
2023-11-28 20:42:20|09823|21048|AGRO|1.20B|1200000000|11.2|489401|39.17|41|2023-11-13|15/09/2023|0.83||387950000|334000000|10.279999732971|1|2023-08-17|15/06/2023|||407000000|332000000|9.4300003051758|1
2023-11-28 20:42:27|09824|100109|1818|32.05B|32050000000|9.8|7912127|13.26|36|2024-03-22|15/12/2023||0.11||4114000000|9.8000001907349|1|2023-10-27|15/09/2023|0.04|0.08|||10.840000152588|1
2023-11-28 20:42:34|09825|992989|3320|32.23B|32230000000|5.13|6465704|-18.23|28|2023-11-29|15/09/2023|||||5.1300001144409|1|2023-08-31|15/06/2023|||||5.3299999237061|1
2023-11-28 20:42:39|09826|1166429|CD|3.13B|3130000000|8.53|2673479|33.54|13|2024-03-20|15/12/2023||0.9393||1640000000|8.539999961853|1|2023-11-28|15/09/2023||0.5181||1600000000|8.5600004196167|1
2023-11-28 20:42:46|09827|100120|2005|14.79B|14790000000|4.98|2416095|35.91|30|2023-11-28|15/09/2023|||||4.9200000762939|1|2023-08-29|15/06/2023|0.09||1580000000||4.0599999427795|1
2023-11-28 20:42:52|09828|100041|0604|10.23B|10230000000|1.15|2107058|-4.1|17|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1
2023-11-28 20:42:57|09829|1170094|0136|21.32B|21320000000|1.84|24414606|23.72|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2023-11-28 20:43:02|09830|41696|SUPM|2.7B|2700000000|1.05|6803763|11.11|38|2024-02-14|15/12/2023|||||1.0499999523163|1|2023-11-28|15/09/2023|||||1.0099999904633|1
2023-11-28 20:43:07|09831|1155949|6049|32.22B|32220000000|30.95|830662|-29.6|0||
2023-11-28 20:43:11|09832|1073376|HUYA|811.35M|811350000|3.4|1528061|66.36|25|2024-03-19|15/12/2023||-0.2793||1510000000|3.3800001144409|1|2023-11-14|15/09/2023|0.42|-0.26|1650000000|1550000000|3.420000076294|1
2023-11-28 20:43:16|09833|1163265|STGT|18.91B|18910000000|6.6|4565458|-33.84|19|2024-02-15|15/12/2023|||||6.5999999046326|1|2023-11-08|15/09/2023|||||5.9499998092651|1
2023-11-28 20:43:21|09834|41697|KRIB|4.44B|4440000000|1.74|3797011|53.15|37|2024-02-15|15/12/2023|||||1.7400000095367|1|2023-11-15|15/09/2023|0.016||403500000||1.4400000572205|1
2023-11-28 20:43:27|09835|1058005|6158|454.25M|454250000|0.1|12695942|-68.12|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-11-28 20:43:32|09836|1162158|BNR|92.79M|92790000|0.88|54611|-62.01|13|2024-03-07|15/12/2023||-1.29||211000000|0.87999999523163|1|2023-11-30|15/09/2023||-1.32||198000000|0.87999999523163|1
2023-11-28 20:43:36|09837|50017|3333|3.3B|3300000000|0.25|176851602|-83.64|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2023-11-28 20:43:41|09838|41432|COLBUN|2.41T|2410000000000|137.55|14707577|67.36|28|2024-02-02|15/12/2023||0.0074||464640000|137.55000305176|1|2023-10-31|15/09/2023|0.0067|0.0062|493800000|493800000|125.73999786377|1
2023-11-28 20:43:47|09839|997119|6169|2.31B|2310000000|0.64|7865418|-46.67|17|2024-01-31|15/11/2023|||||0.63999998569489|1|2023-11-30|15/08/2023|||||0.63999998569489|1
2023-11-28 20:43:53|09840|1152242|CENCOSHOPP|2.41T|2410000000000|1415.4|537098|18.37|24|2024-02-28|15/12/2023||39.61||88380000000|1415.4000244141|1|2023-11-29|15/09/2023||32.67||76600000000|1415.4000244141|1
2023-11-28 20:43:57|09841|1123579|TIGR|686.66M|686660000|4.435|1806627|-0.45|24|2024-03-27|15/12/2023||0.04||47970000|4.460000038147|1|2023-11-27|15/09/2023|0.1|0.04|70100000|44180000|4.8600001335144|1
2023-11-28 20:44:03|09842|12986|EAST|57.76B|57760000000|25.57|1911462|92.79|35|2023-11-28|15/09/2023||||3120000000|26.739999771118|1|2023-08-14|15/06/2023||||4517000000|18.049999237061|1
2023-11-28 20:44:07|09843|1131570|0667|5.49B|5490000000|2.52|3550832|-29.35|0||
2023-11-28 20:44:12|09844|980689|RATCt|1.95B|1950000000|0.895|0|-22.52|0||
2023-11-28 20:44:17|09845|1152800|FWRY|17.71B|17710000000|5.2|12304324|7.88|21|2023-11-29|15/09/2023|||||5.1999998092651|1|2023-08-30|15/06/2023|||768000000||5.7199997901917|1
2023-11-28 20:44:22|09846|104183|HBL|168.32B|168320000000|114.55|2669826|60.34|30|2024-02-21|15/12/2023|||||114.55000305176|1|2023-11-28|15/09/2023||10.63||76866000000|109.0299987793|1
2023-11-28 20:44:27|09847|1136128|GOTU|636.04M|636040000|2.42|1868948|132.38|13|2024-02-29|15/12/2023||||849000000|2.4100000858307|1|2023-11-22|15/09/2023|-0.22||789410000|749400000|2.7200000286102|1
2023-11-28 20:44:33|09848|100103|1638|1.35B|1350000000|0.19|5107338|-77.38|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-11-28 20:44:38|09849|104238|MCB|204.51B|204510000000|174|1235822|37.87|30|2024-02-20|15/12/2023|||||174|1|2023-10-30|15/09/2023|16.57|14.75|54110000000|52698000000|148.61000061035|1
2023-11-28 20:44:43|09850|1155834|OCFT|3.73B|3730000000|3.19|16536|-49.19|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|0.0066765578635015|2022-12-12|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|0.0064787341154648|2022-12-12
2023-11-28 20:44:49|09851|104232|LUKC|237.4B|237400000000|772|489985|51.21|33|2024-01-29|15/12/2023|||||772|1|2023-11-28|15/09/2023||18.79||31880000000|731.5|1
2023-11-28 20:44:54|09852|969096|3883|646.49M|646490000|0.22|24326336|-80.51|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-11-28 20:45:01|09853|49997|1114|21.34B|21340000000|4.23|14135865|-4.76|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-11-28 20:45:07|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2023-11-28 20:45:11|09855|1012277|3529|190.34B|190340000000|2550|716|59.53|30|2024-02-06|15/12/2023||6.27||907700000|2550|1|2023-10-30|15/09/2023|5.43|5.15|787090000|786860000|2130|1
2023-11-28 20:45:17|09856|1012512|4966|85.52B|85520000000|1075|1426|31.28|30|2024-02-07|15/12/2023||7.79||3780000000|1075|1|2023-11-01|15/09/2023|7.8|7.15|3800000000|3550000000|1055|1
2023-11-28 20:45:23|09857|1012624|5483|106.69B|106690000000|182|3554|12.34|30|2024-03-21|15/12/2023||3.77||20830000000|182|1|2023-11-28|15/09/2023||3.6||20510000000|177.5|1
2023-11-28 20:45:29|09858|950582|3661|232.05B|232050000000|3130|2190968|234.09|29|2024-02-28|15/12/2023||13.87||8280000000|3130|1|2023-11-28|15/09/2023||12.05||7620000000|2950|1
2023-11-28 20:45:34|09859|103523|3189|44.54B|44540000000|98|2858086|-20|39|2024-02-13|15/12/2023||0.5581||7210000000|98|1|2023-11-28|15/09/2023||-0.2299||6360000000|96.400001525879|1
2023-11-28 20:45:40|09860|103726|6409|138.18B|138180000000|1575|191543|-9.85|30|2024-02-22|15/12/2023||9.93||4870000000|1575|1|2023-11-28|15/09/2023|8.63|9.7|4650000000|4790000000|1465|1
2023-11-28 20:45:46|09861|103277|2383|129.3B|129300000000|378.5|5891313|121.11|30|2024-02-22|15/12/2023||6.13||12430000000|378.5|1|2023-10-24|15/09/2023|5.79|5.25|11870000000|11200000000|400|1
2023-11-28 20:45:52|09862|1012923|8069|200.14B|200140000000|175.5|5299|-2.25|30|2024-03-28|15/12/2023||1.52||6700000000|175.5|1|2023-11-28|15/09/2023||2.09||6910000000|173.5|1
2023-11-28 20:45:58|09863|103272|2376|149.39B|149390000000|235|27261751|113.95|30|2024-03-13|15/12/2023||2.99||38910000000|235|1|2023-11-03|15/09/2023|2.33|2.33|37010000000|37010000000|226.5|1
2023-11-28 20:46:05|09864|50186|TFGJ|35.93B|35930000000|11103|2628722|4.51|29|2023-11-10|15/09/2023||462.00||22237000000|10208|1|2023-08-30|15/06/2023|||||10400|1
2023-11-28 20:46:11|09865|103243|2337|53.11B|53110000000|28.65|13255329|-17.4|30|2024-01-23|15/12/2023||-0.162||7470000000|28.64999961853|1|2023-10-24|15/09/2023|-0.22|-0.2199|7280000000|7280000000|32.700000762939|1
2023-11-28 20:46:17|09866|18333|PERS|463.51B|463510000000|6319.1|407396|60.93|33|2024-01-18|15/12/2023||36.49||24800000000|6319.1000976562|1|2023-10-18|15/09/2023|34.2|34.24|24120000000|24120000000|5711.6499023438|1
2023-11-28 20:46:23|09867|950321|INAR|10.82B|10820000000|2.89|7856902|6.64|30|2024-02-22|15/12/2023||0.0344||438590000|2.8900001049042|1|2023-11-22|15/09/2023|0.023|0.0344|383900000|383920000|3.0499999523163|1
2023-11-28 20:46:27|09868|996208|KCEn|61.47B|61470000000|52|8996143|9.63|0||
2023-11-28 20:46:32|09869|100012|0189|13.93B|13930000000|6.18|6959041|-25.96|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-11-28 20:46:38|09870|103192|2027|82.86B|82860000000|38.65|5309542|-4.75|30|2024-03-14|15/12/2023||0.34||23790000000|38.650001525879|1|2023-11-14|15/09/2023|0.5193|0.54|24210000000|23020000000|36.599998474121|1
2023-11-28 20:46:46|09871|103260|2360|89.4B|89400000000|211|2550287|15.41|39|2024-02-22|15/12/2023||3.25||5980000000|211|1|2023-10-31|15/09/2023|2.91|3.27|4850000000|5750000000|224|1
2023-11-28 20:46:52|09872|103000|1229|105.68B|105680000000|67|864693|32.8|30|2024-03-13|15/12/2023||0.5421||4000000000|67|1|2023-11-28|15/09/2023||0.6542||3340000000|66.400001525879|1
2023-11-28 20:46:58|09873|103142|1722|62.13B|62130000000|63.4|1698043|12.37|39|2024-03-08|15/12/2023||0.7||3490000000|63.400001525879|1|2023-11-28|15/09/2023||0.68||3330000000|62.700000762939|1
2023-11-28 20:47:03|09874|103358|2498|41.58B|41580000000|50|5268130|-8.06|38|2024-03-15|15/12/2023||-0.77||1610000000|50|1|2023-11-06|15/09/2023|-1.1|-1.08|1100000000|1270000000|47.400001525879|1
2023-11-28 20:47:09|09875|1055947|TBEI|661.49B|661490000000|3421.75|279387|33.48|27|2024-02-05|15/12/2023||||20630000000|3421.75|1|2023-11-28|15/09/2023||8.87||19240000000|3460.9499511719|1
2023-11-28 20:47:15|09876|103114|1605|160.85B|160850000000|39.9|15676558|-13.81|29|2024-02-23|15/12/2023||0.41||53380000000|39.900001525879|1|2023-11-28|15/09/2023||0.34||50990000000|39|1
2023-11-28 20:47:21|09877|103500|3044|97.24B|97240000000|185|8187084|90.1|39|2024-03-13|15/12/2023||3.37||15750000000|185|1|2023-11-28|15/09/2023||3.78||16130000000|182.5|1
2023-11-28 20:47:26|09878|103402|2618|169.81B|169810000000|31.45|65402134|18.62|39|2024-03-11|15/12/2023||0.81||49650000000|31.450000762939|1|2023-11-07|15/09/2023|1.11|1.11|53260000000|53260000000|30.10000038147|1
2023-11-28 20:47:32|09879|18410|SUPI|523.76B|523760000000|4080|378807|75.74|30|2024-01-24|15/12/2023||12.4||26490000000|4123.25|1|2023-10-30|15/09/2023|19.1|18.77|23090000000|23090000000|4207.8500976562|1
2023-11-28 20:47:39|09880|103252|2352|85.36B|85360000000|43.4|9501603|54.43|24|2024-03-06|15/12/2023||0.432||52350000000|43.400001525879|1|2023-11-28|15/09/2023||0.6202||50930000000|43.549999237061|1
2023-11-28 20:47:45|09881|103329|2458|42.69B|42690000000|150|4174627|64.79|33|2024-02-21|15/12/2023||1.91||3000000000|150|1|2023-11-02|15/09/2023|2.52|2.57|3500000000|3270000000|144|1
2023-11-28 20:48:51|09882|103394|2610|129.45B|129450000000|21.4|31263650|21.04|12|2024-03-13|15/12/2023||0.385||46780000000|21.39999961853|1|2023-11-28|15/09/2023||0.525||47620000000|21|1
2023-11-28 20:48:58|09883|103320|3714|34.39B|34390000000|45.75|1287924|-2.29|39|2024-02-28|15/12/2023||-1.01||5770000000|45.75|1|2023-11-29|15/09/2023||-0.8833||6160000000|45.75|1
2023-11-28 20:49:04|09884|18407|SNFN|348.08B|348080000000|3135|88692|38.8|30|2024-02-01|15/12/2023||||4307000000|3132.9499511719|1|2023-11-06|15/09/2023|32.95|33|7660000000|7660000000|3221.6000976562|1
2023-11-28 20:50:07|09885|20366|JKS|1.66B|1660000000|31.5|979926|-32.57|6|2024-03-21|15/12/2023||10.73||30710000000|31.239999771118|1|2023-10-30|15/09/2023|18.46|10.51|31830000000|30550000000|25.889999389648|1
2023-11-28 20:50:14|09886|103080|1504|100.19B|100190000000|47.5|9669278|70.02|37|2024-03-14|15/12/2023||0.7933||16030000000|47.5|1|2023-11-28|15/09/2023||0.774||15450000000|47.349998474121|1
2023-11-28 20:50:19|09887|8743|MBK|23.74B|23740000000|560.4|29930|68.2|42|2024-02-08|15/12/2023|||||560.40002441406|1|2023-10-31|15/09/2023|||2170000000|2290000000|521.79998779297|1
2023-11-28 20:50:25|09888|50055|1368|11.71B|11710000000|4.64|8437338|-40.08|21|2023-11-29|15/09/2023|||||4.6399998664856|1|2023-08-23|15/06/2023||0.20||6087000000|7.75|1
2023-11-28 20:50:32|09889|103778|9914|56.81B|56810000000|190|608343|-1.92|38|2024-03-20|15/12/2023||2.13||6470000000|190|1|2023-11-28|15/09/2023|2.51|2.49|7370000000|7080000000|179|1
2023-11-28 20:50:39|09890|103424|2834|111.41B|111410000000|13.55|10196697|6.75|29|2023-11-28|15/09/2023|||||13.449999809265|1|2023-08-28|15/06/2023|||||19.596000270844|0.70422535211268
2023-11-28 20:50:45|09891|18013|ATLP|192.71B|192710000000|6525.55|45000|-20.47|30|2024-01-19|15/12/2023||48.60||14580000000|6525.5498046875|1|2023-10-20|15/09/2023|30.6|30.77|11940000000|11940000000|6772.0498046875|1
2023-11-28 20:51:07|09892|103689|6176|61.62B|61620000000|132.5|2596271|28.92|39|2024-02-22|15/12/2023||2.94||11720000000|132.5|1|2023-10-26|15/09/2023|4.1|4.1|11390000000|11390000000|126|1
2023-11-28 20:51:14|09893|103716|6271|32.09B|32090000000|153.5|3492362|-32.55|33|2024-02-28|15/12/2023||1.58||2860000000|153.5|1|2023-11-28|15/09/2023|1.34|1.3|2670000000|2670000000|146.5|1
2023-11-28 20:51:22|09894|26962|OMAB|59.04B|59040000000|153.03|1963221|-10.5|40|2024-02-15|15/12/2023||3.52||3540000000|153|1|2023-10-27|15/09/2023|3.65|3.8|3910000000|3730000000|139.30000305176|1
2023-11-28 20:51:29|09895|1012679|6121|68.62B|68620000000|371|819|18.72|30|2024-03-21|15/12/2023||7.01||22570000000|371|1|2023-11-28|15/09/2023||8.25||21740000000|361.5|1
2023-11-28 20:51:36|09896|39875|JKCE|275.62B|275620000000|3575|122366|16.17|37|2024-02-05|15/12/2023||19.25||26500000000|3571|1|2023-11-04|15/09/2023|23.2|21.93|25710000000|26920000000|3131.6499023438|1
2023-11-28 20:51:42|09897|50184|RDFJ|22.69B|22690000000|332|14886878|-17.24|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2023-11-28 20:51:47|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|3.71|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2023-11-28 20:51:51|09899|980583|HANAt|1.03B|1030000000|1.11|6000|-15.91|0||
2023-11-28 20:51:55|09900|996188|BANPUn|78.15B|78150000000|7.8|91018615|-40|0||
2023-11-28 20:52:03|09901|103461|2915|65.67B|65670000000|61.5|2156328|-7.42|37|2023-11-28|15/09/2023|||||61.099998474121|1|2023-08-11|15/06/2023|||||60.099998474121|1
2023-11-28 20:52:09|09902|42665|MYTr|5.02B|5020000000|36.34|225503|106.75|40|2023-10-26|15/09/2023|||1570000000|1250000000|36.779998779297|1|2023-07-27|15/06/2023|||1160000000|1160000000|36.680000305176|1
2023-11-28 20:52:15|09903|946390|1302|11.07B|11070000000|2.39|4513111|-4.44|17|2023-11-27|15/09/2023|||||2.3800001144409|1|2023-08-30|15/06/2023|||||2.5099999904633|1
2023-11-28 20:52:21|09904|1012694|6147|52.87B|52870000000|71|2940|20.86|30|2024-02-28|15/12/2023||1.17||5190000000|71|1|2023-11-28|15/09/2023||1.51||5210000000|70.099998474121|1
2023-11-28 20:52:27|09905|103580|3665|43.44B|43440000000|266|971995|6.74|30|2024-03-20|15/12/2023||5.47||13670000000|266|1|2023-11-28|15/09/2023||4.97||13280000000|264.5|1
2023-11-28 20:52:32|09906|50138|AVIJ|26.64B|26640000000|8026|737122|6.64|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2023-11-28 20:52:40|09907|42666|NBGr|5.64B|5640000000|6.166|5541502|59.01|40|2024-03-28|15/12/2023||0.3||658250000|6.1659998893738|1|2023-11-07|15/09/2023|0.29|0.32|690000000|677980000|5.6100001335144|1
2023-11-28 20:52:46|09908|37865|KRU|8.78B|8780000000|454.4|28484|54.35|30|2024-03-07|15/12/2023||||607600000|454.39999389648|1|2023-11-08|15/09/2023|||622950000|618550000|469.60000610352|1
2023-11-28 20:52:55|09909|103230|2313|88.43B|88430000000|74.2|43632928|45.06|30|2024-03-08|15/12/2023||1.44||20500000000|74.199996948242|1|2023-11-28|15/09/2023||1.29||19210000000|69.699996948242|1
2023-11-28 20:53:02|09910|103321|2449|101.49B|101490000000|83|16580548|130.53|30|2024-03-01|15/12/2023||1.24||8700000000|83|1|2023-11-28|15/09/2023||1.25||8540000000|80.800003051758|1
2023-11-28 20:53:09|09911|50202|TCPJ|5.18B|5180000000|683|3993548|-82.3|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2023-11-28 20:53:16|09912|102326|ACEN|190.45B|190450000000|4.8|12571405|-30.35|27|2023-11-09|15/09/2023|||8180000000||5.3000001907349|1|2023-08-03|15/06/2023|||11330000000|11350000000|5.0100002288818|1
2023-11-28 20:53:22|09913|1012559|5274|110.81B|110810000000|2930|451|33.65|30|2024-03-04|15/12/2023||8.32||921940000|2930|1|2023-11-13|15/09/2023|7.16|7.15|797000000|763120000|2810|1
2023-11-28 20:53:28|09914|103481|3023|67.57B|67570000000|281.5|613127|0.55|30|2024-02-28|15/12/2023||3.13||7910000000|281.5|1|2023-11-29|15/09/2023||3.61||8230000000|281.5|1
2023-11-28 20:53:35|09915|37712|ALRR|9.93B|9930000000|76.26|268166|116.11|38|2023-10-26|15/09/2023|||1450000000|1420000000|64.800003051758|1|2023-08-02|15/06/2023|||1390000000|1380000000|57.599998474121|1
2023-11-28 20:53:45|09916|103279|2385|114.55B|114550000000|158.5|3257462|93.01|37|2024-03-28|15/12/2023||2.59||25250000000|158.5|1|2023-11-02|15/09/2023|2.93|2.12|25810000000|24900000000|122|1
2023-11-28 20:53:50|09917|103965|VOLARA|15.97B|15970000000|13.77|3346870|-32.62|37|2024-02-22|15/12/2023||0.6414||15360000000|13.789999961853|1|2023-10-24|15/09/2023|-0.6048|0.1888|15540000000|14900000000|11.210000038147|1
2023-11-28 20:53:56|09918|103735|8016|35.14B|35140000000|294|2166356|53.32|29|2023-11-29|15/09/2023||11.24|||294|1|2023-08-30|15/06/2023||10.71|||244|1
2023-11-28 20:54:03|09919|103185|2015|38.62B|38620000000|66.4|222875|2.99|30|2024-02-22|15/12/2023||1.1||8800000000|66.400001525879|1|2023-10-26|15/09/2023|0.91|0.91|8060000000|8060000000|63|1
2023-11-28 20:54:07|09920|50096|SAPJ|22.85B|22850000000|4086|2382967|-19.51|28|2024-02-07|15/12/2023||0.32||1380000000|4086|1|2023-11-09|15/09/2023|0.0384|0.0384|1380000000|1390000000|3946|1
2023-11-28 20:54:13|09921|103018|1314|37.66B|37660000000|9.95|13572361|-1.21|37|2023-11-28|15/09/2023|||||9.789999961853|1|2023-08-12|15/06/2023|||||9.4499998092651|1
2023-11-28 20:54:20|09922|103174|1907|51.97B|51970000000|31.3|2330429|14.36|29|2023-11-28|15/09/2023||0.84||19810000000|31.049999237061|1|2023-08-14|15/06/2023||0.29||19270000000|32.25|1
2023-11-28 20:54:30|09923|50043|0751|7.19B|7190000000|2.99|4831106|7.38|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2023-11-28 20:54:35|09924|11194|BPCC|326.05B|326050000000|611|758308|-24.6|34|2023-11-28|15/10/2023|||||611|1|2023-09-27|15/07/2023|||18040000|18040000|695|1
2023-11-28 20:54:42|09925|11210|NIND|424.59M|424590000|189|4230995|-18.38|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2023-11-28 20:55:04|09926|986155|COM7|55.09B|55090000000|23.1|17519252|-28.68|30|2024-02-22|15/12/2023|||||23.10000038147|1|2023-11-10|15/09/2023|0.25|0.34|16320000000|16320000000|25|1
2023-11-28 20:55:10|09927|1012212|3293|93.28B|93280000000|662|657|71.43|30|2024-02-28|15/12/2023||11.92||3610000000|662|1|2023-11-29|15/09/2023||11.92||3570000000|662|1
2023-11-28 20:55:17|09928|103447|2889|41.73B|41730000000|11.6|2256608|-0.43|27|2023-11-21|15/09/2023|||||11.60000038147|1|2023-08-23|15/06/2023|||||11.75|1
2023-11-28 20:55:24|09929|1116301|QAMC|7.01B|7010000000|1.256|19815224|-20.69|21|2024-02-01|15/12/2023|||||1.2560000419617|1|2023-10-30|15/09/2023|||847000000||1.1970000267029|1
2023-11-28 20:55:31|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-11-28 20:55:38|09931|9209|ACPP|6.50B|6500000000|77.95|84053|4.08|41|2023-11-23|15/09/2023|||4100000000|4290000000|80.699996948242|1|2023-08-24|15/06/2023|||4180000000|4380000000|76.599998474121|1
2023-11-28 20:55:45|09932|1052419|IIAN|128.45B|128450000000|144.45|8416326|-5.52|28|2024-01-23|15/12/2023||1.05||1160000000|144.44999694824|1|2023-11-28|15/09/2023||0.9457||1090000000|142.05000305176|1
2023-11-28 20:55:50|09933|996205|IRPCn|42.05B|42050000000|2.06|45348032|-33.33|30|2024-02-13|15/12/2023||0.105||54060000000|2.0599999427795|1|2023-11-08|15/09/2023|0.12|0.0867|81640000000|84010000000|2.0199999809265|1
2023-11-28 20:55:58|09934|102062|WARB|366.68B|366680000000|178|3694042|-27.29|28|2024-02-13|15/12/2023|||||178|1|2023-10-22|15/09/2023|||19000000|19000000|184|1
2023-11-28 20:56:03|09935|41364|TRUJ|29.23B|29230000000|7951|2295164|43.48|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2023-11-28 20:56:10|09936|943198|SSAq|1.58B|1580000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2023-11-28 20:56:16|09937|947096|APLA|463.28B|463280000000|1661|874474|56.49|30|2024-01-24|15/12/2023||8.98||52850000000|1661.75|1|2023-10-30|15/09/2023|7.3|7.38|46300000000|46300000000|1623.9000244141|1
2023-11-28 20:56:23|09938|1012713|6182|24.3B|24300000000|44.85|3254|-4.47|29|2024-03-21|15/12/2023||0.81||2580000000|44.849998474121|1|2023-11-28|15/09/2023||0.4||2440000000|43.849998474121|1
2023-11-28 20:56:28|09939|103403|2637|36.5B|36500000000|48.9|5512895|-23.23|30|2024-02-23|15/12/2023||1.99||5540000000|48.900001525879|1|2023-11-29|15/09/2023||1.64||4570000000|48.900001525879|1
2023-11-28 20:56:35|09940|18352|RADC|197.85B|197850000000|1477|254405|36.05|38|2024-01-24|15/12/2023||6.7||9880000000|1479.75|1|2023-11-06|15/09/2023|4.6|4.7|9250000000|9250000000|1320.1999511719|1
2023-11-28 20:56:44|09941|13796|MILP|9.83B|9830000000|8.12|1157640|61.05|41|2023-10-27|15/09/2023|||1200000000|1400000000|7.4299998283386|1|2023-07-26|15/06/2023|||1520000000|1380000000|6.6199998855591|1
2023-11-28 20:56:50|09942|50115|BAWJ|14.47B|14470000000|7750|203207|-7.8|29|2023-11-20|15/09/2023|||||7811|1|2023-08-30|15/06/2023|||||8568|1
2023-11-28 20:56:57|09943|103542|3443|220.45B|220450000000|1645|3864736|117.57|38|2024-02-02|15/12/2023||5.88||6550000000|1645|1|2023-10-26|15/09/2023|7.63|7.54|6810000000|6810000000|1490|1
2023-11-28 20:57:03|09944|18251|KAJR|208.72B|208720000000|1315|169513|17.88|38|2024-01-19|15/12/2023||7.63||12450000000|1310.6500244141|1|2023-10-20|15/09/2023|6.8|6.85|11220000000|11220000000|1259.75|1
2023-11-28 20:57:09|09945|18783|SMTO3|11.56B|11560000000|33.37|1637274|17.32|42|2024-02-08|15/12/2023||1.07||2090000000|33.299999237061|1|2023-11-09|15/09/2023|0.4032|-0.4007|1540000000|1540000000|35.130001068115|1
2023-11-28 20:57:15|09946|50188|RBPJ|37.02B|37020000000|12750|157234|-23.61|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2023-11-28 20:57:21|09947|50095|PIKJ|11.92B|11920000000|2464|2356815|-60.43|28|2024-01-31|15/11/2023|||||2464|1|2023-10-18|15/08/2023||98.00||51313000000|2964|1
2023-11-28 20:57:26|09948|103779|9917|55.78B|55780000000|126|611121|23.88|30|2024-03-12|15/12/2023||1.53||4320000000|126|1|2023-11-28|15/09/2023||1.48||4200000000|124.5|1
2023-11-28 20:57:32|09949|102990|1210|47.19B|47190000000|55.8|1515460|24.86|27|2023-11-28|15/09/2023|||||55|1|2023-08-11|15/06/2023|||||54.299999237061|1
2023-11-28 20:57:39|09950|18218|CYIE|209.87B|209870000000|1894.4|473686|133.46|42|2024-01-18|15/12/2023||18.38||18110000000|1894.4000244141|1|2023-10-19|15/09/2023|16.4|16.35|17790000000|17790000000|1680.4499511719|1
2023-11-28 20:57:45|09951|41642|TCOM|9.42B|9420000000|5.09|2344743|18.04|31|2023-11-22|15/09/2023|0.0585|0.056|411100000|411100000|5.210000038147|1|2023-08-18|15/06/2023|0.0535||389200000||5.4699997901917|1
2023-11-28 20:57:52|09952|103555|3533|102.65B|102650000000|922|954535|2.03|30|2024-03-20|15/12/2023||14.61||6900000000|922|1|2023-11-28|15/09/2023||16.21||6420000000|904|1
2023-11-28 20:57:59|09953|27113|GCC|58.28B|58280000000|176.24|373699|32.64|33|2024-02-14|15/12/2023||3.35||5780000000|176.13999938965|1|2023-10-24|15/09/2023|5.91|3.91|7590000000|7020000000|152.11999511719|1
2023-11-28 20:58:04|09954|103177|2006|51.19B|51190000000|70.1|1695752|33.59|29|2024-02-29|15/12/2023||1.48||15990000000|70.099998474121|1|2023-11-29|15/09/2023||1.36||15040000000|70.099998474121|1
2023-11-28 20:58:10|09955|41497|VAPORES|2.59T|2590000000000|50.5|29733952|-26.41|19|2023-11-17|15/09/2023|-0.0018||1220000000|1220000000|51.799999237061|1|2023-08-19|15/06/2023|-0.0049||||61|1
2023-11-28 20:58:18|09956|18336|PHOE|426.39B|426390000000|2377.6|316572|63.67|32|2024-02-07|15/12/2023||12.93||8920000000|2389.8999023438|1|2023-11-08|15/09/2023|14.15|15.6|8750000000|8750000000|2057.8500976562|1
2023-11-28 20:58:25|09957|103592|3706|47.42B|47420000000|39.3|14093530|30.55|30|2024-03-04|15/12/2023||0.56||10830000000|39.299999237061|1|2023-11-28|15/09/2023||0.64||10330000000|38.25|1
2023-11-28 20:58:31|09958|103417|2809|43.84B|43840000000|39.45|1227810|12.86|30|2024-02-28|15/12/2023||0.85||1890000000|39.450000762939|1|2023-11-28|15/09/2023||1.57||2610000000|39.5|1
2023-11-28 20:58:38|09959|13189|DOBK|5.02B|5020000000|1.62|5138937|-21.06|42|2024-01-22|15/12/2023||0.01||609680000|1.6200000047684|1|2023-10-26|15/09/2023|0.06|0.06|770010000|746020000|1.4730000495911|1
2023-11-28 20:58:44|09960|32371|GGAL|5.90B|5900000000|16.8|977816|117.03|43|2024-03-05|15/12/2023||0.4057|||16.889999389648|1|2023-11-28|15/09/2023||0.4262|||16.819999694824|1
2023-11-28 20:58:50|09961|1011941|BBAJIOO|67.17B|67170000000|56.52|1909466|-5.42|28|2024-01-31|15/12/2023||2.32||6520000000|56.5|1|2023-11-28|15/09/2023||2.31||6150000000|57.029998779297|1
2023-11-28 20:58:57|09962|103564|3576|23.49B|23490000000|14.6|4248764|-28.95|30|2024-02-28|15/12/2023||0.06||5900000000|14.60000038147|1|2023-11-14|15/09/2023||0.04||5130000000|13.800000190735|1
2023-11-28 20:59:08|09963|103499|3042|31.6B|31600000000|102|3030825|23.16|30|2024-03-07|15/12/2023||1.51||2990000000|102|1|2023-11-06|15/09/2023|1.93|1.93|3090000000|3090000000|97.800003051758|1
2023-11-28 20:59:16|09964|103798|9941|120.57B|120570000000|186|516779|22.3|30|2024-02-28|15/12/2023||3.04||11040000000|186|1|2023-11-09|15/09/2023|3.13|3.2|10680000000|10570000000|185|1
2023-11-28 20:59:23|09965|103418|2812|81.79B|81790000000|15.65|3411879|19.16|30|2024-02-22|15/12/2023|||||15.64999961853|1|2023-11-27|15/09/2023|||||15.60000038147|1
2023-11-28 20:59:29|09966|950437|MYEG|5.97B|5970000000|0.8|34993209|-7.17|29|2023-11-30|15/09/2023|||||0.80000001192093|1|2023-08-31|15/06/2023|0.015|0.015|184900000|184900000|0.7950000166893|1
2023-11-28 20:59:36|09967|1096512|AVAS|114.38B|114380000000|1446.3|214912|-22.09|23|2024-02-01|15/12/2023||16.44||3010000000|1446.3000488281|1|2023-11-28|15/09/2023||15.4||2930000000|1485.5500488281|1
2023-11-28 20:59:42|09968|103346|2481|24.38B|24380000000|63.8|1143125|4.3|28|2024-03-14|15/12/2023||1.88||4530000000|63.799999237061|1|2023-11-28|15/09/2023||1.77||4410000000|63|1
2023-11-28 20:59:51|09969|13222|QNNC|11.04B|11040000000|9.716|1161149|-2.54|37|2023-10-18|15/09/2023|0.2|0.27|716570000|743930000|9.8809995651245|1|2023-08-01|15/06/2023|0.25|0.232|744790000|698910000|10.5|1
2023-11-28 21:00:59|09970|103715|6269|28.37B|28370000000|87.9|1068176|-17.44|24|2024-02-14|15/12/2023||2.41||9670000000|87.900001525879|1|2023-11-28|15/09/2023||2.48||10030000000|87.099998474121|1
2023-11-28 21:01:06|09971|41627|IJMS|6.52B|6520000000|1.86|5438524|17.09|41|2023-11-23|15/09/2023|||||1.8400000333786|1|2023-08-28|15/06/2023|0.0234||1230000000||1.710000038147|1
2023-11-28 21:01:11|09972|18316|ORCL|348.01B|348010000000|4025.9|67501|32.2|33|2024-02-06|15/12/2023||59||15750000000|4025.8999023438|1|2023-10-18|15/09/2023|48.3|48.3|14450000000|14450000000|4170.5|1
2023-11-28 21:01:49|09973|18059|CRBR|219.44B|219440000000|1149.9|232182|38.06|6|2024-01-30|15/12/2023||6.7||12720000000|1154.6999511719|1|2023-10-27|15/09/2023|5.4|5.41|11460000000|11440000000|1107.9499511719|1
2023-11-28 21:02:21|09974|103493|3035|89.73B|89730000000|361|20050043|97.61|39|2024-02-20|15/12/2023||1.34||2860000000|361|1|2023-10-24|15/09/2023|1.42|1.42|2960000000|2960000000|338.5|1
2023-11-28 21:45:42|09974|103493|3035|89.73B|89730000000|361|20050043|97.61|39|2024-02-20|15/12/2023||1.34||2860000000|361|1|2023-10-24|15/09/2023|1.42|1.42|2960000000|2960000000|338.5|1
2023-11-28 21:45:47|09975|103138|1717|35.35B|35350000000|30|1467047|-7.83|29|2023-11-28|15/09/2023|||||30|1|2023-08-03|15/06/2023|||||30.75|1
2023-11-28 21:45:54|09976|103671|6116|32.87B|32870000000|11.5|5053767|-1.31|30|2024-02-22|15/12/2023||-0.19||3780000000|11.5|1|2023-11-28|15/09/2023||-0.23||3610000000|11.300000190735|1
2023-11-28 21:46:00|09977|12541|DINV|9.69B|9690000000|2.3|1218287|3.6|36|2023-11-14|15/09/2023|0.03|0.03|749000000|749000000|2.3199999332428|1|2023-08-10|15/06/2023||0.03|1010000000|802000000|2.4500000476837|1
2023-11-28 21:46:04|09978|980664|NYVLt|908.68M|908680000|0.466|10000|-25.25|0||
2023-11-28 21:46:09|09979|41599|VESTA|49.94B|49940000000|61.57|2285882|49.73|35|2024-02-15|15/12/2023||0.0342||56930000|61.540000915527|1|2023-10-19|15/09/2023|0.947|0.0381|56400000|54090000|55.470001220703|1
2023-11-28 21:46:15|09980|103290|2404|46.43B|46430000000|247.5|1269982|41.26|28|2024-03-28|15/12/2023||5.03||12750000000|247.5|1|2023-11-29|15/09/2023||4.53||11170000000|247.5|1
2023-11-28 21:46:23|09981|42669|DEHr|3.92B|3920000000|10.75|462295|54.87|41|2023-11-02|15/09/2023|||1920000000|1780000000|9.6000003814697|1|2023-08-03|15/06/2023|||1590000000|1560000000|10.420000076294|1
2023-11-28 21:46:30|09982|103385|2548|26.17B|26170000000|94.6|308152|7.27|34|2024-03-12|15/12/2023||4.46||5930000000|94.599998474121|1|2023-11-28|15/09/2023||1.44||2310000000|94.400001525879|1
2023-11-28 21:46:40|09983|103078|1477|90.21B|90210000000|373|1977585|69.04|38|2024-03-19|15/12/2023||3.83||8100000000|373|1|2023-11-28|15/09/2023||5.25||9390000000|368.5|1
2023-11-28 21:46:46|09984|1012510|4961|32.79B|32790000000|271|3164781|128.22|29|2024-02-23|15/12/2023||5.01||4660000000|271|1|2023-11-03|15/09/2023|3.98|4.48|4240000000|4400000000|279|1
2023-11-28 21:46:57|09985|103750|8150|580.15B|580150000000|40.2|3187530|18.06|30|2024-03-12|15/12/2023||0.6567||5670000000|40.200000762939|1|2023-11-02|15/09/2023|0.8|0.8|5580000000|5580000000|41.299999237061|1
2023-11-28 21:47:03|09986|1165844|MAXE|584.26B|584260000000|600|1566640|42.2|17|2024-02-28|15/12/2023||3.5||16690000000|601.65002441406|1|2023-11-14|15/09/2023|3.5|3.5|17320000000|17080000000|592.75|1
2023-11-28 21:47:08|09987|18408|SNFS|256.86B|256860000000|1221.5|89886|35.16|30|2024-01-31|15/12/2023|||||1222.4000244141|1|2023-11-03|15/09/2023|6.3|6.3|14220000000|14210000000|1283.75|1
2023-11-28 21:47:15|09988|103380|2542|75.7B|75700000000|40.95|3616111|-8.08|30|2024-03-12|15/12/2023||0.8273||15080000000|40.950000762939|1|2023-11-28|15/09/2023||0.1636||6650000000|40.950000762939|1
2023-11-28 21:47:21|09989|17989|AIAE|334.38B|334380000000|3560|75337|34.21|39|2024-02-06|15/12/2023||28||12850000000|3545.1000976562|1|2023-11-06|15/09/2023|34.3|30.15|12950000000|13920000000|3764.8999023438|1
2023-11-28 21:47:27|09990|953699|VSID|3.45B|3450000000|0.895|5431992|5.88|29|2023-12-15|15/10/2023|||||0.89499998092651|1|2023-09-26|15/07/2023|0.017|0.0175|1160000000|1160000000|1.0099999904633|1
2023-11-28 21:47:33|09991|103714|6257|27.68B|27680000000|60.6|3456345|20|29|2023-11-28|15/09/2023||1.67||5000000000|60|1|2023-08-01|15/06/2023||1.45||4630000000|52.900001525879|1
2023-11-28 21:47:38|09992|979669|078600|1.21T|1210000000000|81900|78026|-10.13|27|2023-11-28|15/09/2023||89.12||51300000000|81200|1|2023-08-15|15/06/2023||73.18|45700000000|45580000000|92500|1
2023-11-28 21:47:44|09993|27066|ALSEA|48.91B|48910000000|60.47|1351272|49.22|42|2024-02-22|15/12/2023||0.7974||20040000000|60.470001220703|1|2023-10-24|15/09/2023|0.61|0.6142|19470000000|19470000000|59.209999084473|1
2023-11-28 21:47:51|09994|1012201|3264|32.98B|32980000000|69.6|6070|37.13|30|2024-02-23|15/12/2023|||||69.599998474121|1|2023-11-29|15/09/2023|||||69.599998474121|1
2023-11-28 21:47:56|09995|1123976|METP|85.81B|85810000000|1679.85|365982|14.16|23|2024-02-28|15/12/2023||7.55||2960000000|1675.1500244141|1|2023-11-28|15/09/2023|7|7.13|3090000000|3080000000|1658.1999511719|1
2023-11-28 21:48:01|09996|103476|3017|115.18B|115180000000|300.5|11309837|177.55|30|2024-02-28|15/12/2023||3.93||16800000000|300.5|1|2023-11-28|15/09/2023|3.38|3.61|15640000000|15790000000|298|1
2023-11-28 21:48:07|09997|18359|REDI|124.18B|124180000000|159|1604030|-9|32|2024-02-07|15/12/2023||4.3||249260000000|158.85000610352|1|2023-11-06|15/09/2023|3.9|3.95|222200000000|222200000000|144.05000305176|1
2023-11-28 21:48:14|09998|12530|AIRA|12.79B|12790000000|2.74|3074998|33.66|42|2024-02-14|15/12/2023||0.05||1410000000|2.7400000095367|1|2023-11-13|15/09/2023|0.11|0.0833|1630000000|1620000000|2.710000038147|1
2023-11-28 21:48:19|09999|17985|ADAN|1.72T|1720000000000|446.2|14116286|22.61|42|2024-02-07|15/12/2023|||||446.20001220703|1|2023-11-02|15/09/2023|||||365.20001220703|1
2023-11-28 21:48:24|10000|11130|HUMN|384.74M|384740000|3018|135420|-6.89|28|2024-02-07|15/12/2023|||||3018|1|2023-11-13|15/09/2023|||17800000|18050000|3098|1
2023-11-28 21:48:30|10001|100260|PVRL|163.5B|163500000000|1666.3|490614|-11.47|38|2024-01-25|15/12/2023||16.23||17640000000|1666.3000488281|1|2023-11-28|15/09/2023||15.83||19940000000|1652|1
2023-11-28 21:48:36|10002|103184|2014|33.95B|33950000000|23.65|5022934|1.97|30|2024-02-22|15/12/2023||0.1667||9690000000|23.64999961853|1|2023-11-02|15/09/2023|-0.0763|0.0867|9400000000|9330000000|21.39999961853|1
2023-11-28 21:48:41|10003|19553|SAHOL|126.10B|126100000000|62.25|35896450|62.8|42|2024-02-26|15/12/2023||1.41||60180000000|62.25|1|2023-11-07|15/09/2023||4.11|129940000000|60180000000|57.099998474121|1
2023-11-28 21:48:47|10004|950531|VTRX|6.53B|6530000000|6.91|670129|-5.21|30|2024-02-22|15/12/2023||0.0453||177870000|6.9099998474121|1|2023-10-26|15/09/2023|0.035|0.035|150000000|150000000|7.2300000190735|1
2023-11-28 21:48:54|10005|959125|TERRA13|23.97B|23970000000|31.07|1181875|11.19|34|2024-02-28|15/12/2023||0.7158||1030000000|31.069999694824|1|2023-10-26|15/09/2023|0.6719|0.6738|954910000|934000000|30.14999961853|1
2023-11-28 21:49:00|10006|102425|BCP|60.50B|60500000000|44.25|6806075|39.37|31|2024-02-22|15/12/2023|||||44.25|1|2023-11-08|15/09/2023|8|7.98|94350000000|93060000000|40.75|1
2023-11-28 21:49:07|10007|18124|SCHE|432.95B|432950000000|2770.75|115982|-4.63|30|2024-02-14|15/12/2023||15.2||19170000000|2770.4499511719|1|2023-10-27|15/06/2023|15.2|15.2|18290000000|18290000000|2972.25|1
2023-11-28 21:49:12|10008|18390|SKFB|224.82B|224820000000|4550|26937|-7.94|30|2024-02-08|15/12/2023||31.2||12240000000|4550.75|1|2023-11-08|15/09/2023|18.2|18.23|11250000000|11250000000|4905.1499023438|1
2023-11-28 21:49:18|10009|103667|6005|33.43B|33430000000|15.4|2397167|34.36|27|2023-11-29|15/09/2023|||||15.39999961853|1|2023-08-24|15/06/2023|||||14.89999961853|1
2023-11-28 21:49:24|10010|41614|BMYS|5.48B|5480000000|6.77|498806|-1.6|37|2024-01-30|15/12/2023||0.0085||132970000|6.7699999809265|1|2023-10-31|15/09/2023|0.075|0.0916|152100000|157150000|6.5999999046326|1
2023-11-28 21:49:30|10011|959036|0855|7.79B|7790000000|4.77|1305334|-22.66|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2023-11-28 21:49:35|10012|27074|RA|48.91B|48910000000|150.1|837567|4.41|30|2024-01-22|15/12/2023||4.74||4060000000|150.10000610352|1|2023-10-23|15/09/2023|4.77|4.75|3860000000|3840000000|123.34999847412|1
2023-11-28 21:49:40|10013|993766|FIBRAPL14|79.82B|79820000000|70.18|1453944|21.89|30|2024-01-25|15/12/2023||0.8567||1460000000|70.180000305176|1|2023-10-17|15/09/2023|6.14|0.7996|1370000000|1360000000|61.060001373291|1
2023-11-28 21:49:46|10014|103478|3019|18.54B|18540000000|66.4|720401|3.15|27|2023-11-02|15/09/2023|0.65||4720000000||60.700000762939|1|2023-08-08|15/06/2023|1.07||4450000000||67.400001525879|1
2023-11-28 21:49:53|10015|13568|QINS|7.76B|7760000000|2.375|2048471|19.6|37|2024-01-23|15/12/2023|||||2.375|1|2023-10-30|15/09/2023|||||2.3959999084473|1
2023-11-28 21:49:59|10016|18083|CGPO|659.02B|659020000000|426.3|2645300|52.64|42|2024-02-15|15/12/2023||1.4||20280000000|431.5|1|2023-10-20|15/09/2023|1.4|1.5|20020000000|19650000000|380.39999389648|1
2023-11-28 21:50:05|10017|17978|TMIN|343.15B|343150000000|30407.7|2903|32.96|29|2024-02-14|15/12/2023|||||30424|1|2023-11-10|15/09/2023|||10400000000||31726.55078125|1
2023-11-28 21:50:10|10018|103795|9938|18.44B|18440000000|61.9|2718508|14.45|30|2024-02-28|15/12/2023||1.05||3660000000|61.900001525879|1|2023-11-28|15/09/2023|0.85|0.8517|3490000000|3520000000|61|1
2023-11-28 21:50:16|10019|103162|1802|55.54B|55540000000|19.1|11860697|-20.38|30|2023-11-07|15/09/2023||1.19|||19|1|2023-08-30|15/06/2023||1.04|||18.75|1
2023-11-28 21:50:21|10020|1155794|2400|12.27B|12270000000|14.02|1437454|-26|0||
2023-11-28 21:50:27|10021|11108|GBKK|912.6M|912600000|251|5626232|-21.79|37|2024-02-07|15/12/2023|||||251|1|2023-11-28|15/09/2023||||48000000|251|1
2023-11-28 21:50:32|10022|103361|2504|31.89B|31890000000|27.1|1440677|6.79|28|2024-02-23|15/12/2023||0.7||5530000000|27.10000038147|1|2023-11-28|15/09/2023||0.635||5140000000|26.75|1
2023-11-28 21:50:37|10023|990738|1385|31.81B|31810000000|16.68|3199489|-56.6|17|2023-10-30|15/09/2023|0.24||941810000||13.699999809265|1|2023-08-27|15/06/2023|||987000000|987000000|18.440000534058|1
2023-11-28 21:50:42|10024|985152|6531|71.95B|71950000000|444.5|8155491|107.47|30|2024-03-18|15/12/2023||2.24||1580000000|444.5|1|2023-11-28|15/09/2023||2.57||1350000000|430.5|1
2023-11-28 21:50:47|10025|50187|MTMJ|28.45B|28450000000|2090|3837972|17.17|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2023-11-28 21:50:52|10026|41682|GAMU|12.28B|12280000000|4.55|5258614|33.37|41|2023-12-15|15/10/2023|||||4.5500001907349|1|2023-09-27|15/07/2023|0.093|0.093|3420000000|3370000000|4.3800001144409|1
2023-11-28 21:50:57|10027|1165976|HAPP|123.54B|123540000000|831.35|425521|-12.24|15|2024-01-29|15/12/2023||||3780000000|831.34997558594|1|2023-10-18|15/09/2023|3.9|4.2|4070000000|4140000000|860.70001220703|1
2023-11-28 21:51:03|10028|50102|NTCJ|18.08B|18080000000|1385|3454370|-6.33|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2023-11-28 21:51:08|10029|103467|3005|60.35B|60350000000|99.2|5774654|135.18|30|2024-02-23|15/12/2023||1.57||9300000000|99.199996948242|1|2023-11-28|15/09/2023||1.64||9130000000|97.599998474121|1
2023-11-28 21:51:14|10030|959045|1316|13.03B|13030000000|5.19|7843479|6.21|17|2023-11-16|15/09/2023||||4219000000|4.0900001525879|1|2023-08-16|15/06/2023|||||5.3099999427795|1
2023-11-28 21:51:20|10031|37753|CCCP|3.51B|3510000000|51|220863|27.91|50|2024-03-25|15/01/2024||-2.55|||51|1|2023-11-09|15/10/2023||0.1816|2420000000|2390000000|40.340000152588|1
2023-11-28 21:51:33|10032|950256|||||||28|2024-02-22|15/12/2023||0.0231||153210000|3.210000038147|1|2023-10-24|15/09/2023|0.017|0.02|133500000|143360000|3.2000000476837|1
2023-11-28 21:51:39|10033|950541|YINS|7.18B|7180000000|2.47|3017002|4.26|29|2023-12-14|15/10/2023||2.69|||2.4700000286102|1|2023-09-29|15/07/2023|0.067|3.74|3110000000||2.5199999809265|1
2023-11-28 21:51:44|10034|103316|2441|33.79B|33790000000|59.4|900573|21.16|30|2024-02-23|15/12/2023||0.915||3790000000|59.400001525879|1|2023-11-28|15/09/2023||0.835||3530000000|58.700000762939|1
2023-11-28 21:51:50|10035|50135|RESJ|13.33B|13330000000|3978|825062|-26.27|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2023-11-28 21:51:55|10036|103211|||||||28|2024-03-18|15/12/2023||0.64||2990000000|37.75|1|2023-11-28|15/09/2023||0.64||3020000000|38|1
2023-11-28 21:52:00|10037|103429|2845|48.83B|48830000000|12|2989992|9.13|29|2023-11-29|15/09/2023|||||12|1|2023-07-27|15/06/2023|||||11.75|1
2023-11-28 21:52:06|10038|102428|BCH|53.62B|53620000000|21.5|10647734|3.9|29|2023-11-09|15/09/2023|0.18|0.1867|3180000000|3180000000|20.89999961853|1|2023-08-15|15/06/2023|0.11|0.1067|2850000000|2860000000|18.5|1
2023-11-28 21:52:12|10039|1006198|WLCON|81.5B|81500000000|19.88|2074887|-39.38|28|2024-02-29|15/12/2023||0.2258||10000000000|19.879999160767|1|2023-10-27|15/09/2023|0.2086|0.2258|8790000000|8790000000|19.639999389648|1
2023-11-28 21:52:17|10040|102863|VGI|23.51B|23510000000|2.1|24617347|-47.98|30|2024-02-12|15/12/2023||0.01||1422000000|2.0999999046326|1|2023-11-10|15/09/2023|0.01|0.009|1080000000|1195000000|2.1199998855591|1
2023-11-28 21:52:22|10041|103129|1707|22.81B|22810000000|154|287639|15.36|30|2024-02-23|15/12/2023||3.43||3340000000|154|1|2023-11-28|15/09/2023||2.34||2580000000|154|1
2023-11-28 21:52:28|10042|103251|2351|21.04B|21040000000|115.5|1186877|15.42|28|2024-03-08|15/12/2023||1.12||2780000000|115.5|1|2023-11-28|15/09/2023||1.05||2700000000|116|1
2023-11-28 21:52:33|10043|1056074|6670|27.18B|27180000000|205|245178|-1.22|30|2024-02-28|15/12/2023||5.85||7100000000|205|1|2023-11-29|15/09/2023||3.3||5220000000|205|1
2023-11-28 21:52:39|10044|102869|WHA|74.44B|74440000000|4.98|61439353|34.05|30|2024-02-22|15/12/2023||0.175||9300000000|4.9800000190735|1|2023-11-09|15/09/2023|0.04|0.0404|2120000000|2040000000|5.0500001907349|1
2023-11-28 21:52:45|10045|950427|MPIM|5.37B|5370000000|27|89143|-1.46|30|2024-02-22|15/12/2023|||||27|1|2023-11-15|15/09/2023|0.083||513200000||26.89999961853|1
2023-11-28 21:52:51|10046|103722|6285|57.05B|57050000000|136.5|10113337|58.33|31|2024-03-27|15/12/2023||2.45||29000000000|136.5|1|2023-11-28|15/09/2023||3.01||28200000000|133|1
2023-11-28 21:52:57|10047|953677|STIK|5.58B|5580000000|3.6|341171|8.43|29|2023-12-06|15/10/2023|||||3.5999999046326|1|2023-09-20|15/07/2023|0.074|0.074|1070000000|1070000000|3.6800000667572|1
2023-11-28 21:53:04|10048|42664|MORr|2.69B|2690000000|24.76|115819|31.78|41|2023-11-20|15/09/2023|3.45|2.48|4040000000|4040000000|22.239999771118|1|2023-08-28|15/06/2023|0.48|0.48|2620000000|2620000000|22.459999084473|1
2023-11-28 21:53:10|10049|962595|LACOMERUBC|40.08B|40080000000|36.77|492206|-0.73|30|2024-02-21|15/12/2023||0.5369||10060000000|37.110000610352|1|2023-10-25|15/09/2023|0.49|0.4699|9610000000|9580000000|35.389999389648|1
2023-11-28 21:53:16|10050|103189|2023|33.31B|33310000000|17|1926238|13.42|29|2023-11-28|15/09/2023|||||16.89999961853|1|2023-07-31|15/06/2023|||||15.14999961853|1
2023-11-28 21:53:21|10051|102999|1227|35.97B|35970000000|39.6|462410|-3.21|28|2023-11-28|15/09/2023|||||39.25|1|2023-08-10|15/06/2023|||||39.5|1
2023-11-28 21:53:29|10052|42631|BOPr|3.95B|3950000000|3.17|4210309|114.8|42|2024-03-28|15/12/2023||0.185||651790000|3.1740000247955|1|2023-11-02|15/09/2023|0.21|0.19|653000000|657080000|2.7920000553131|1
2023-11-28 21:53:35|10053|103452|2903|34.37B|34370000000|24.4|1514442|25.64|38|2023-11-14|15/09/2023|||||24.10000038147|1|2023-08-14|15/06/2023|||||22.25|1
2023-11-28 21:53:42|10054|947237|KEIN|249.03B|249030000000|2760.55|294430|78.55|35|2024-01-22|15/12/2023||16.9||21040000000|2760.5500488281|1|2023-10-31|15/09/2023|15.55|15.55|19470000000|19470000000|2472.25|1
2023-11-28 21:53:48|10055|1012912|8044|6.19B|6190000000|43.8|996|-12.38|30|2024-02-21|15/12/2023||0.11||12660000000|43.799999237061|1|2023-11-28|15/09/2023||-1||9480000000|43.900001525879|1
2023-11-28 21:53:53|10056|18438|CHOL|188.69B|188690000000|1003|252899|76.29|31|2024-02-05|15/12/2023|||||1004.8499755859|1|2023-11-09|15/09/2023|8.9|8.9|||1115.75|1
2023-11-28 21:53:58|10057|1115204|MTHJ|16.82B|16820000000|9700|554163|-16.43|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-11-28 21:54:03|10058|943829|TNSL|123.01B|123010000000|915.5|679208|24.31|30|2024-01-24|15/12/2023||8.30||8767000000|914.84997558594|1|2023-10-19|15/09/2023|10.5|11.4|10090000000|10320000000|1023.700012207|1
2023-11-28 21:54:09|10059|1012932|8086|25.06B|25060000000|127.5|7149|58.26|30|2024-02-28|15/12/2023||0.65||882750000|127.5|1|2023-11-29|15/09/2023||0.566||783500000|127.5|1
2023-11-28 21:54:14|10060|103558|3545|28.44B|28440000000|132.5|8343240|84.82|30|2024-02-23|15/12/2023||0.255||3270000000|132.5|1|2023-11-29|15/09/2023||0.25||3180000000|132.5|1
2023-11-28 21:54:18|10061|1167309|RRRP3|7.37B|7370000000|30.3|5242639|-11.82|18|2024-02-20|15/12/2023||1.46||1870000000|30.340000152588|1|2023-11-08|15/09/2023|-0.38|1.14|2360000000|1640000000|33.069999694824|1
2023-11-28 21:54:23|10062|946369|1811|8.41B|8410000000|1.96|3282810|-24.71|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2023-11-28 21:54:28|10063|995736|206650|329.55B|329550000000|9040|347741|-18.39|27|2023-11-28|15/09/2023|||||9000|1|2023-08-16|15/06/2023|||||7680|1
2023-11-28 21:54:34|10064|103468|3006|25.77B|25770000000|94.6|12237123|24.66|30|2024-02-23|15/12/2023||1.42||4500000000|94.599998474121|1|2023-11-28|15/09/2023||0.68||4200000000|90.5|1
2023-11-28 21:54:40|10065|990812|1798|12.15B|12150000000|1.67|15727379|-24.66|17|2023-10-31|15/09/2023|||2500000000|2498000000|1.7999999523163|1|2023-08-29|15/06/2023|||||2.2400000095367|1
2023-11-28 21:54:45|10066|941315|DANA|5.6B|5600000000|0.78|8321390|-14.57|37|2024-02-07|15/12/2023|||||0.77999997138977|1|2023-11-08|15/09/2023|0.0054|0.0077|104000000|114000000|0.82599997520447|1
2023-11-28 21:54:51|10067|1012596|5371|28.82B|28820000000|73.7|2817|30|30|2024-02-21|15/12/2023||0.995||10480000000|73.699996948242|1|2023-10-31|15/09/2023|1.2|1.07|10400000000|10940000000|75.900001525879|1
2023-11-28 21:54:57|10068|50136|TKGJ|13.2B|13200000000|2700|1041609|-17.75|29|2023-11-21|15/09/2023||276.00||22293000000|2484|1|2023-07-31|15/06/2023||||10670000000|2886|1
2023-11-28 21:55:00|10069|1057324|THGn|53.18B|53180000000|62.75|350953|-10.07|0||
2023-11-28 21:55:06|10070|103048|1440|27.09B|27090000000|16.35|949939|-6.1|29|2023-11-28|15/09/2023||-0.02||4895000000|16.14999961853|1|2023-08-08|15/06/2023|-0.04||5030000000||15.64999961853|1
2023-11-28 21:55:12|10071|1012192|3227|23.3B|23300000000|159.5|2366|72.04|30|2024-02-13|15/12/2023||1.25||1470000000|159.5|1|2023-11-28|15/09/2023||1.64||1350000000|160|1
2023-11-28 21:55:18|10072|1012847|6547|23.23B|23230000000|70.7|2912|-7.79|28|2024-02-28|15/12/2023||-0.49||9000000|70.699996948242|1|2023-11-29|15/09/2023||-0.51||5000000|70.699996948242|1
2023-11-28 21:55:23|10073|959124|FIBRAMQ12|23.55B|23550000000|30.9|1041573|9.06|33|2024-02-02|15/12/2023||0.7928||1060000000|30.930000305176|1|2023-10-27|15/09/2023|0.7842|0.7455|1070000000|1050000000|27.969999313354|1
2023-11-28 21:55:29|10074|947130|RLXO|225.08B|225080000000|900.5|93299|-3.35|30|2024-02-05|15/12/2023||2.9||7620000000|905.70001220703|1|2023-11-01|15/09/2023|1.8|1.8|7150000000|7150000000|898|1
2023-11-28 21:55:34|10075|103720|6282|30.67B|30670000000|41.8|14834842|41.71|30|2024-03-06|15/12/2023||0.886||9920000000|41.799999237061|1|2023-11-28|15/09/2023||0.6336||9260000000|42.299999237061|1
2023-11-28 21:55:39|10076|50183|FFAJ|28.41B|28410000000|1308|2114280|21.24|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2023-11-28 21:55:44|10077|1055159|EMAARDEV|27.24B|27240000000|6.9|2981028|61.97|30|2024-02-28|15/12/2023||0.2473||3340000000|6.9000000953674|1|2023-11-08|15/09/2023|0.47|0.1742|2910000000|2910000000|6.6500000953674|1
2023-11-28 21:55:50|10078|103042|1434|42.99B|42990000000|25.55|912162|-3.42|30|2024-03-07|15/12/2023||0.26||7680000000|25.549999237061|1|2023-11-28|15/09/2023||0.18||8060000000|25.450000762939|1
2023-11-28 21:55:58|10079|1012236|3374|35.96B|35960000000|132.5|2556|28.37|29|2024-02-28|15/12/2023||1.74||1890000000|132.5|1|2023-11-29|15/09/2023||2.01||2120000000|132.5|1
2023-11-28 21:56:03|10080|1012342|3707|24.16B|24160000000|72.5|1357|-25|28|2024-03-27|15/12/2023||0.1467||1920000000|72.5|1|2023-11-28|15/09/2023||0.1533||1870000000|72|1
2023-11-28 21:56:09|10081|1013401|CENA|189.34B|189340000000|1814|2184376|48.61|28|2024-02-05|15/12/2023|||||1811.9000244141|1|2023-11-28|15/09/2023||9.86||1980000000|1802|1
2023-11-28 21:56:15|10082|12539|DFM|11.59B|11590000000|1.42|4830835|-7.79|42|2024-01-30|15/12/2023||0.01||141600000|1.4199999570847|1|2023-10-30|15/09/2023|0.01|0.0095|137910000|97290000|1.2799999713898|1
2023-11-28 21:56:20|10083|103747|8112|28.17B|28170000000|53.6|7980060|43.98|30|2024-03-07|15/12/2023||1.33||45300000000|53.599998474121|1|2023-11-28|15/09/2023||1.27||40880000000|53.200000762939|1
2023-11-28 21:56:25|10084|102113|ARG|8.14T|8140000000000|9400|403086|-6|35|2023-11-10|15/09/2023|||||9280|1|2023-08-11|15/06/2023|||6392400000000||9610|1
2023-11-28 21:56:31|10085|990318|0512|16.08B|16080000000|4.57|2720070|16.11|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2023-11-28 21:56:37|10086|39851|BAYE|235.44B|235440000000|5229.9|29048|15.88|30|2024-02-14|15/12/2023||12.30||10903000000|5231.0498046875|1|2023-11-03|15/09/2023|49.6|39.17|16170000000|15670000000|4905.2001953125|1
2023-11-28 21:56:43|10087|41623|CBMS|5.93B|5930000000|19.38|98267|-12.53|33|2024-02-15|15/12/2023|||||19.379999160767|1|2023-11-01|15/09/2023|0.248||513400000||19.89999961853|1
2023-11-28 21:56:48|10088|103647|5434|34.72B|34720000000|184|399429|10.64|30|2024-03-28|15/12/2023||3.96||13400000000|184|1|2023-11-28|15/09/2023||4.13||12690000000|182|1
2023-11-28 21:56:55|10089|1012355|4123|31.39B|31390000000|45.4|1383|3.78|29|2023-11-29|15/09/2023|||||45.400001525879|1|2023-08-30|15/06/2023|||||91.247084121704|0.50251256281407
2023-11-28 21:56:58|10090|1155529|CAN|291.61M|291610000|1.715|2174201|-34.5|0||
2023-11-28 21:57:05|10091|19581|THYAO|359.13B|359130000000|261|40378526|128.91|41|2023-11-01|15/09/2023|||169090000000|172220000000|217.30000305176|1|2023-08-10|15/06/2023|||107630000000|110170000000|260|1
2023-11-28 21:57:11|10092|18261|BIRS|168.43B|168430000000|611.7|2408271|109.17|42|2024-02-02|15/12/2023||5.1||12930000000|611.70001220703|1|2023-10-31|15/09/2023|5.2|4.94|13100000000|13100000000|542.04998779297|1
2023-11-28 21:57:18|10093|103539|3406|45.44B|45440000000|403|1627650|2.55|29|2024-03-28|15/12/2023||8.73||6820000000|403|1|2023-11-29|15/09/2023||13.58||8850000000|403|1
2023-11-28 21:57:24|10094|102173|AGI|92.2B|92200000000|10.2|1722113|4.72|35|2023-11-28|15/09/2023|||||10.199999809265|1|2023-08-14|15/06/2023|||||12.939999580383|1
2023-11-28 21:57:30|10095|44108|181710|771.86B|771860000000|22900|42190|-6.73|37|2024-02-07|15/12/2023||-27.89||628710000000|22900|1|2023-11-09|15/09/2023|234.43|545.92|571520000000|571610000000|23200|1
2023-11-28 21:57:36|10096|947119|UNOI|386.21B|386210000000|679.95|438419|23.67|30|2024-02-14|15/12/2023||4.08||26744000000|675.5|1|2023-11-07|15/09/2023|3.9|3.9|36210000000|36210000000|580.65002441406|1
2023-11-28 21:57:42|10097|1012658|5904|54.23B|54230000000|524|164|16.91|30|2024-02-19|15/12/2023||6.69||5760000000|524|1|2023-10-31|15/09/2023|6.89|6.89|5870000000|5870000000|465.5|1
2023-11-28 21:57:48|10098|103010|1304|21.29B|21290000000|19.85|1236906|-3.66|29|2024-03-06|15/12/2023||0.1||12200000000|19.85000038147|1|2023-11-29|15/09/2023||0.23||13150000000|19.85000038147|1
2023-11-28 21:57:54|10099|18236|JBCH|215.54B|215540000000|1385|173293|37.93|32|2024-02-09|15/12/2023||6.50||7563000000|1392.8000488281|1|2023-11-07|15/09/2023|9.7|9.15|8820000000|8820000000|1413.5999755859|1
2023-11-28 21:58:00|10100|102751|STA|25.65B|25650000000|16.7|7524880|-11.17|30|2024-02-15|15/12/2023|||||16.700000762939|1|2023-11-08|15/09/2023|-0.27|-0.05|16880000000||14.699999809265|1
2023-11-28 21:58:05|10101|103016|1312|14.69B|14690000000|16.2|1114526|-9.56|30|2024-03-25|15/12/2023||0.01||6190000000|16.200000762939|1|2023-11-28|15/09/2023||0.06||4340000000|16.203973770142|1
2023-11-28 21:58:11|10102|19535|PETKM|54.95B|54950000000|21.94|144881431|28.3|41|2023-11-08|15/09/2023|||13190000000|13360000000|20.639999389648|1|2023-08-10|15/06/2023|0.11||10610000000|10610000000|18.379999160767|1
2023-11-28 21:58:17|10103|103323|2451|35.4B|35400000000|82.5|659545|21.54|30|2024-02-29|15/12/2023||1.06||2940000000|82.5|1|2023-11-29|15/09/2023||1.09||2990000000|82.5|1
2023-11-28 21:58:23|10104|18219|IDFC|188.08B|188080000000|117.65|8022971|45.07|42|2024-02-12|15/12/2023|||||117.55000305176|1|2023-10-30|15/09/2023|||||120.80000305176|1
2023-11-28 21:58:28|10105|969085|2666|7.93B|7930000000|4.19|2173726|1.46|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2023-11-28 21:58:34|10106|103171|1904|32.8B|32800000000|29.6|1402960|8.07|28|2024-03-14|15/12/2023||0.67||12640000000|29.60000038147|1|2023-11-28|15/09/2023||0.6||12040000000|29.450000762939|1
2023-11-28 21:58:39|10107|992986|1610|8.66B|8660000000|1.89|9527498|-8.7|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2023-11-28 21:58:45|10108|943496|1448|11.58B|11580000000|5.1|2365243|-1.72|17|2023-11-29|15/09/2023|||||5.0999999046326|1|2023-08-18|15/06/2023|||||5.9699997901917|1
2023-11-28 21:58:51|10109|103266|2368|105.85B|105850000000|217.5|9869160|111.5|30|2024-02-28|15/12/2023||2.75||9120000000|217.5|1|2023-11-28|15/09/2023||2.24||8120000000|211.5|1
2023-11-28 21:58:55|10110|980660|NYVCt|961.86M|961860000|0.57|0|-13.74|0||
2023-11-28 21:59:00|10111|102530|GUNKUL|23.08B|23080000000|2.6|46360325|-51.7|30|2024-02-21|15/12/2023|||||2.5999999046326|1|2023-11-08|15/09/2023|0.05||2250000000||2.5199999809265|1
2023-11-28 21:59:05|10112|1013041|8942|13.61B|13610000000|74.6|405|19.61|29|2023-11-29|15/09/2023|||||74.599998474121|1|2023-08-30|15/06/2023|||||72.699996948242|1
2023-11-28 21:59:12|10113|103032|1409|25.25B|25250000000|15.65|1647501|-11.68|28|2023-11-28|15/09/2023|||||15.5|1|2023-08-14|15/06/2023|||||17.049999237061|1
2023-11-28 21:59:17|10114|103326|2455|31.25B|31250000000|169|4613064|103.47|30|2024-03-14|15/12/2023||0.8375||788430000|169|1|2023-11-28|15/09/2023||0.7575||752130000|164|1
2023-11-28 21:59:23|10115|18145|GILE|206.94B|206940000000|6350.75|22655|25.61|29|2024-01-31|15/12/2023|||||6350.75|1|2023-10-31|15/09/2023|28.4||6680000000||6212.1499023438|1
2023-11-28 21:59:27|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-11-28 21:59:33|10117|1141819|IFS|2.17B|2170000000|18.98|43142|-18.46|30|2024-02-14|15/12/2023||2.81||1620000000|18.930000305176|1|2023-11-09|15/09/2023|1.69|2.54|1530000000|1590000000|19.069999694824|1
2023-11-28 21:59:40|10118|1155940|ONEW|194.91B|194910000000|544|586720|22.65|23|2024-02-01|15/12/2023||||4490000000|543.90002441406|1|2023-11-28|15/09/2023||||4400000000|543.09997558594|1
2023-11-28 21:59:45|10119|103796|9939|33.38B|33380000000|116|820293|43.64|29|2024-03-13|15/12/2023||1.04||5720000000|116|1|2023-11-13|15/09/2023|2.97|2.97|7370000000|7370000000|103.5|1
2023-11-28 21:59:51|10120|946386|0182|5.54B|5540000000|0.67|8768749|-1.49|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-11-28 21:59:56|10121|19620|YKBNK|162.35B|162350000000|19.22|227732620|81.1|42|2024-02-01|15/12/2023||1.97||36070000000|19.219999313354|1|2023-10-23|15/09/2023|2.91|1.09|48040000000|47140000000|17.860000610352|1
2023-11-28 22:00:10|10122|985922|QUEC|73.3B|73300000000|492.8|471795|16.79|30|2024-02-09|15/12/2023||5||53060000000|493.89999389648|1|2023-11-28|15/09/2023||3.65||47630000000|493.85000610352|1
2023-11-28 22:00:17|10123|103216|2204|57.58B|57580000000|104|5579044|89.94|38|2024-03-19|15/12/2023||2.65||9480000000|104|1|2023-11-28|15/09/2023|2.6|2.6|9130000000|9130000000|102|1
2023-11-28 22:00:22|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2023-11-28 22:00:27|10125|100254|INBF|85.76B|85760000000|187.85|14573681|32.65|30|2024-02-07|15/12/2023||7.54|||187.85000610352|1|2023-11-14|15/09/2023|6.48|6.66|||175.80000305176|1
2023-11-28 22:00:34|10126|102467|CHG|32.12B|32120000000|2.92|35450702|-14.77|30|2024-02-22|15/12/2023|||||2.920000076294|1|2023-11-15|15/09/2023|0.03|0.0263|2090000000|2090000000|2.8399999141693|1
2023-11-28 22:00:39|10127|100145|3899|13.81B|13810000000|6.81|1317622|-16.77|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-11-28 22:00:46|10128|1142212|AFFL|155.86B|155860000000|1112.55|230798|-10.18|22|2024-02-05|15/12/2023||6.4||5150000000|1112.5500488281|1|2023-11-28|15/09/2023||5||4310000000|1096.4000244141|1
2023-11-28 22:00:52|10129|19339|CCOLA|105.56B|105560000000|419|518539|117.44|42|2024-02-28|15/12/2023||4.56||23220000000|419|1|2023-11-01|15/09/2023|17.01|13.76|31730000000|31560000000|367.79998779297|1
2023-11-28 22:00:58|10130|50199|SPGJ|10.12B|10120000000|3099|652637|18.22|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2023-11-28 22:01:04|10131|963738|TLSV|43.64B|43640000000|2596.05|36025|5.94|30|2024-01-24|15/12/2023||20.8||24100000000|2602.3000488281|1|2023-11-28|15/09/2023||16.44||22660000000|2634.6000976562|1
2023-11-28 22:01:10|10132|18781|SLCE3|8.33B|8330000000|37.73|1426640|-3.77|42|2024-03-13|15/12/2023||1.53||2780000000|37.729999542236|1|2023-11-08|15/09/2023|0.7489|0.3266|1870000000|2100000000|38.009998321533|1
2023-11-28 22:01:15|10133|943514|2186|14.9B|14900000000|3.96|10298341|31.23|17|2023-11-27|15/09/2023|||||3.920000076294|1|2023-08-29|15/06/2023|||||2.960000038147|1
2023-11-28 22:01:22|10134|18129|FINX|124.87B|124870000000|201.95|1069720|23.59|35|2024-02-13|15/12/2023||1.8||10480000000|201.94999694824|1|2023-10-21|15/09/2023|1.59|1.6|8830000000|9700000000|224.85000610352|1
2023-11-28 22:01:30|10135|103619|4919|60.45B|60450000000|144|3354822|17.92|30|2024-02-01|15/12/2023||1.33||8820000000|144|1|2023-11-02|15/09/2023|1.43|1.52|8970000000|9500000000|128.5|1
2023-11-28 22:01:35|10136|103703|6213|32.27B|32270000000|88.9|9158729|14|30|2024-03-19|15/12/2023||0.9338||7270000000|88.900001525879|1|2023-11-28|15/09/2023||0.6163||6510000000|85.5|1
2023-11-28 22:01:40|10137|39919|||||||32|2024-01-30|15/12/2023||64.00||7191000000|763.59997558594|1|2023-10-27|15/09/2023|4.49|4.39|6840000000|7140000000|781.34997558594|1
2023-11-28 22:01:47|10138|18067|CHMB|130.9B|130900000000|314.4|2737689|1.96|31|2024-02-01|15/12/2023||6.20||77542000000|314.5|1|2023-11-03|15/09/2023|9.2|9.8|53860000000|61530000000|286|1
2023-11-28 22:01:53|10139|18049|BLUS|204.35B|204350000000|999.9|480258|67.32|31|2024-01-31|15/12/2023||4||20570000000|998.95001220703|1|2023-10-30|15/09/2023|3.7|3.62|18900000000|18900000000|863.34997558594|1
2023-11-28 22:01:58|10140|12534|ARMX|3.10B|3100000000|2.12|3154979|-41.44|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2023-11-28 22:02:04|10141|1130904|KPIE|403.76B|403760000000|1489.8|1251308|104.89|23|2024-01-30|15/12/2023||5.12||12250000000|1489.8000488281|1|2023-11-28|15/09/2023||5.15||11960000000|1468.75|1
2023-11-28 22:02:09|10142|103494|3036|103.37B|103370000000|116.5|13994773|88.22|30|2024-02-22|15/12/2023||1.46||156990000000|116.5|1|2023-10-05|15/09/2023|1.42|1.5|167260000000|151910000000|111.5|1
2023-11-28 22:02:15|10143|18065|CNTY|137.83B|137830000000|1234.85|346842|49.48|33|2024-01-29|15/12/2023||||10347000000|1233.5999755859|1|2023-10-20|15/09/2023|1.4||10950000000|10903000000|1157.75|1
2023-11-28 22:02:47|10144|1054591|||||||0||
2023-11-28 22:03:59|10145|18082|||||||33|2024-02-13|15/12/2023|||||4315.2001953125|1|2023-11-07|15/09/2023|||7360000000||4383.5498046875|1
2023-11-28 22:04:34|10146|37978|||||||42|2024-03-27|15/12/2023||||11060000000|4.2300000190735|1|2023-11-22|15/09/2023|||10110000000|11060000000|3.7550001144409|1
2023-11-28 22:05:09|10147|50137|||||||18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-11-28 22:05:13|10148|8808|MTEL|561.59B|561590000000|604|637528|82.09|42|2024-02-21|15/12/2023|||||604|1|2023-11-08|15/09/2023|||216200000000|214140000000|610|1
2023-11-28 22:05:48|10149|102315|||||||35|2024-03-12|15/12/2023||3.89||11420000000|69.400001525879|1|2023-11-28|15/09/2023||3.43||11150000000|70|1
2023-11-28 22:05:52|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-11-28 22:06:27|10151|1012358|||||||29|2023-11-29|15/09/2023|||||52|1|2023-08-30|15/06/2023|||||49.599998474121|1
2023-11-28 22:06:31|10152|1174912|383310|998.36B|998360000000|65500|87343|21.93|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2023-11-28 22:07:06|10153|1061909|||||||27|2024-01-29|15/12/2023||7.84||16200000000|3133.75|1|2023-11-29|15/09/2023||-1.66||9250000000|3133.75|1
2023-11-28 22:07:40|10154|50207|||||||16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2023-11-28 22:08:14|10155|103206|||||||30|2024-03-19|15/12/2023||0.07||7810000000|24.299999237061|1|2023-11-28|15/09/2023||0.33||7850000000|24.299999237061|1
2023-11-28 22:08:46|10156|27076|BOLSAA|18.08B|18080000000|31.59|1546238|-16.01|40|2024-02-13|15/12/2023||0.6504||963280000|31.459999084473|1|2023-10-17|15/09/2023|0.5894|0.5746|933200000|933000000|32.779998779297|1
2023-11-28 22:09:21|10157|979560|||||||27|2023-10-31|15/09/2023|||75500000000|75500000000|31900|1|2023-08-15|15/06/2023|||69300000000|69300000000|44350|1
2023-11-28 22:09:55|10158|1166416|||||||18|2024-02-28|15/12/2023||||2870000000|2760.5500488281|1|2023-11-29|15/09/2023||||2760000000|2760.5500488281|1
2023-11-28 22:10:00|10159|1129147|VAMO3|10.03B|10030000000|9.14|9245510|-28.46|18|2024-02-14|15/12/2023||0.2195||1870000000|9.1099996566772|1|2023-10-31|15/09/2023|0.107|0.1471|1480000000|1480000000|7.5999999046326|1
2023-11-28 22:10:35|10160|103215|||||||39|2024-03-27|15/12/2023||2.21||21740000000|78.400001525879|1|2023-11-29|15/09/2023||1.33||20330000000|78.400001525879|1
2023-11-28 22:10:57|10161|103165|1808|43.79B|43790000000|97.1|1127535|52.46|27|2023-11-28|15/09/2023|||||96.199996948242|1|2023-08-30|15/06/2023|||||81.5|1
2023-11-28 22:11:04|10162|103209|2106|30.6B|30600000000|32.05|509417|0.48|30|2024-03-13|15/12/2023||0.12||8740000000|32.049999237061|1|2023-11-28|15/09/2023||0.48||9270000000|31.450000762939|1
2023-11-28 22:11:11|10163|18162|GUJL|317.65B|317650000000|2876.05|122562|-18.59|28|2024-01-26|15/12/2023||30.20||13917000000|2891.6999511719|1|2023-11-28|15/09/2023||6.53||9650000000|2867.4499511719|1
2023-11-28 22:11:15|10164|950467|PMAS|3.4B|3400000000|4.78|899810|8.08|27|2023-11-02|15/09/2023|0.033|0.033|180700000|180700000|4.8499999046326|1|2023-08-10|15/06/2023|0.033|0.0332|176900000|176950000|5.4000000953674|1
2023-11-28 22:11:23|10165|103207|2104|19.35B|19350000000|19.95|1151144|-3.17|29|2024-02-23|15/12/2023||0.05||5940000000|19.950000762939|1|2023-11-28|15/09/2023||0.09||5660000000|19.85000038147|1
2023-11-28 22:11:29|10166|37737|BDXP|14.17B|14170000000|555|54706|110.63|42|2024-02-21|15/12/2023||||2440000000|555|1|2023-11-28|15/09/2023||||2550000000|555|1
2023-11-28 22:11:40|10167|943638|INEE|95.89B|95890000000|701.9|413564|59.76|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2023-11-28 22:11:46|10168|949951|EQUJ|9.33B|9330000000|1184|2042571|-28.48|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-11-28 22:11:50|10169|1096132|NIU|192.85M|192850000|2.5|281994|-23.85|22|2023-11-20|15/09/2023|-0.51||927020000|3169000000|2.3599998950958|1|2023-08-14|15/06/2023|0.02||828800000||3.670000076294|1
2023-11-28 22:14:09|10169|1096132|NIU|192.85M|192850000|2.5|281994|-23.85|22|2023-11-20|15/09/2023|-0.51||927020000|3169000000|2.3599998950958|1|2023-08-14|15/06/2023|0.02||828800000||3.670000076294|1
2023-11-28 22:14:15|10170|947206|VNTI|177.86B|177860000000|1729.85|40688|-17.44|30|2024-02-01|15/12/2023||11.67||5100000000|1729.8499755859|1|2023-11-07|15/09/2023|8.2|8.2|4480000000|4480000000|1752.8499755859|1
2023-11-28 22:14:21|10171|947307|VMAR|35.43B|35430000000|1793.5|37261|-33.29|30|2024-02-07|15/12/2023||18.6||9200000000|1791.5500488281|1|2023-11-06|15/09/2023|-32.43|-32.45|5490000000|5490000000|1709.25|1
2023-11-28 22:14:26|10172|103204|2101|32.61B|32610000000|39.1|614333|10.31|28|2024-02-22|15/12/2023|||||39.099998474121|1|2023-11-28|15/09/2023|||||39.049999237061|1
2023-11-28 22:14:31|10173|13226|VFQS|88.4B|88400000000|1.799|4734493|4.21|29|2023-10-24|15/09/2023|0.03|0.031|747210000|787610000|1.7810000181198|1|2023-07-26|15/06/2023|0.028|0.028|775000000|759600000|1.9140000343323|1
2023-11-28 22:14:37|10174|19585|TOASO|121.95B|121950000000|243.9|5621934|86.04|42|2024-02-08|15/12/2023||8.65||36510000000|243.89999389648|1|2023-11-28|15/09/2023||8.65||26880000000|241.30000305176|1
2023-11-28 22:14:42|10175|979066|007390|515.18B|515180000000|8030|306421|-57.35|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2023-11-28 22:14:48|10176|103484|3026|16.32B|16320000000|98.4|168353|8.64|29|2023-11-28|15/09/2023||2.18||3982000000|98.099998474121|1|2023-08-02|15/06/2023||1.83||3495000000|96.800003051758|1
2023-11-28 22:14:53|10177|1030994|MEGA3|5.69B|5690000000|9.06|1034732|-14.99|28|2024-02-22|15/12/2023||0.0797||492630000|9.0600004196167|1|2023-10-31|15/09/2023|0.1259|0.2812|495190000|491200000|7.8099999427795|1
2023-11-28 22:14:59|10178|1081587|ONTE|46.27B|46270000000|217|283211|-24.43|27|2024-01-18|15/12/2023||1.1||6250000000|216.85000610352|1|2023-11-28|15/09/2023||0.4909||5710000000|214.80000305176|1
2023-11-28 22:15:03|10179|943460|0777|7.46B|7460000000|14.04|531923|-3.53|21|2023-12-06|15/09/2023|||||14.039999961853|1|2023-08-30|15/06/2023|||||14.180000305176|1
2023-11-28 22:15:08|10180|953680|SUNW|5.24B|5240000000|1.53|3060473|6.94|30|2024-01-29|15/12/2023|||||1.5299999713898|1|2023-11-28|15/09/2023||||175800000|1.539999961853|1
2023-11-28 22:15:43|10181|103435|||||||27|2023-11-27|15/09/2023|||||18.60000038147|1|2023-08-30|15/06/2023|||||19.450000762939|1
2023-11-28 22:15:48|10182|19574|TAVHL|43.92B|43920000000|121.3|5265582|41.05|41|2024-02-13|15/12/2023|||||121.30000305176|1|2023-10-24|15/09/2023|||397480000|419250000|124.19999694824|1
2023-11-28 22:15:54|10183|100056|0819|7.41B|7410000000|6.58|1519482|-18.39|21|2023-11-29|15/09/2023|||||6.5799999237061|1|2023-08-28|15/06/2023|||||8.170000076294|1
2023-11-28 22:16:00|10184|103288|2401|21.48B|21480000000|36.5|12259810|45.21|29|2023-11-13|15/09/2023|||||31.10000038147|1|2023-08-11|15/06/2023|||||28.950000762939|1
2023-11-28 22:16:05|10185|990763|1478|5.83B|5830000000|4.92|6619694|21.43|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2023-11-28 22:16:10|10186|20982|BMA|4.00B|4000000000|28.05|309291|106.51|38|2024-02-21|15/12/2023||1.95|||28.049999237061|1|2023-11-22|15/09/2023|0.328|1.14|||24.35000038147|1
2023-11-28 22:16:15|10187|40970|Q|61.03B|61030000000|154.83|1195933|82.78|28|2024-01-25|15/12/2023||2.63|||154.83000183105|1|2023-10-19|15/09/2023|2.44|2.36|13020000000|12910000000|136.69999694824|1
2023-11-28 22:16:21|10188|100005|0081|9.33B|9330000000|2.62|2890456|-20.93|31|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2023-11-28 22:16:26|10189|18602|ARZZ3|6.77B|6770000000|61.08|1727285|-30.76|37|2024-03-06|15/12/2023||1.45||1490000000|60.799999237061|1|2023-11-07|15/09/2023|1|0.917|1270000000|1270000000|58.189998626709|1
2023-11-28 22:16:32|10190|18131|FISO|115.92B|115920000000|168.85|2197988|55.86|32|2024-02-06|15/12/2023||1.40||12280000000|168.85000610352|1|2023-11-08|15/09/2023|1.8|1.8|15400000000|15400000000|158.80000305176|1
2023-11-28 22:16:37|10191|41679|IGRE|6.16B|6160000000|1.71|1155157|6.88|30|2024-01-24|15/12/2023|||||1.710000038147|1|2023-10-13|15/09/2023|0.025||149700000||1.6799999475479|1
2023-11-28 22:16:43|10192|102100|CCB|6.31T|6310000000000|5390|1270399|43.01|39|2024-02-19|15/12/2023||125.85||3044840000000|5390|1|2023-11-08|15/09/2023|80.87|80.87|3233310000000|3204210000000|4604|1
2023-11-28 22:17:04|10193|50088|AFEJ|11.23B|11230000000|10639|431228|12.23|32|2023-11-29|15/09/2023|||||10639|1|2023-07-26|15/06/2023|||||9025|1
2023-11-28 22:17:09|10194|18257|KECL|145.9B|145900000000|567.5|453797|38.74|32|2024-01-30|15/12/2023||5.5||47970000000|567.5|1|2023-11-01|15/09/2023|2.2|2.19|44990000000|44990000000|628.29998779297|1
2023-11-28 22:17:15|10195|103784|9925|15.58B|15580000000|40.55|196723|3.05|27|2023-11-14|15/09/2023|||||40.099998474121|1|2023-08-30|15/06/2023|||||40.049999237061|1
2023-11-28 22:17:20|10196|103571|3596|36.03B|36030000000|163.5|2944832|61.5|29|2023-11-28|15/09/2023||3.06||12940000000|161.5|1|2023-07-31|15/06/2023|2.59|2.41|12140000000|11820000000|132|1
2023-11-28 22:17:25|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-11-28 22:17:31|10198|103143|1723|27.05B|27050000000|116.5|583001|6.91|38|2024-02-19|15/12/2023||1.44||2170000000|116.5|1|2023-11-28|15/09/2023||1.21||1890000000|116|1
2023-11-28 22:17:37|10199|27105|LABB|13.21B|13210000000|14.28|3624282|-8.76|42|2024-02-21|15/12/2023||0.421||4130000000|14.260000228882|1|2023-10-25|15/09/2023|0.4541|0.4621|4390000000|4390000000|13.199999809265|1
2023-11-28 22:17:43|10200|103488|3030|14.86B|14860000000|62.9|343567|-4.46|28|2024-02-22|15/12/2023|||||62.900001525879|1|2023-11-28|15/09/2023|||||62.099998474121|1
2023-11-28 22:17:47|10201|1167046|3913|1.03B|1030000000|0.51|6971926|-66.24|0||
2023-11-28 22:17:52|10202|41621|ALLI|5.29B|5290000000|3.42|953721|-9.47|41|2024-02-21|15/12/2023|||||3.420000076294|1|2023-11-28|15/09/2023|||||3.4400000572205|1
2023-11-28 22:17:57|10203|11110|KIBK|225.14B|225140000000|147|5129661|-19.7|35|2023-10-31|15/09/2023|||20000000|20000000|147|1|2023-08-30|15/06/2023|||18000000|16450000|161|1
2023-11-28 22:18:02|10204|102311|RLC|71.19B|71190000000|14.6|1640226|-11.52|29|2023-11-28|15/09/2023||0.504||10530000000|14.60000038147|1|2023-08-10|15/06/2023|0.4895|0.47|10360000000|9340000000|15.199999809265|1
2023-11-28 22:18:08|10205|18430|THMX|289.93B|289930000000|2568|65169|28.54|42|2024-02-07|15/12/2023||11.6||23750000000|2574.5500488281|1|2023-11-03|15/09/2023|14.1|13.95|23030000000|23020000000|2915.75|1
2023-11-28 22:18:14|10206|13225|UDCD|3.47B|3470000000|0.979|7376135|-29.03|37|2024-02-07|15/12/2023|||||0.97899997234344|1|2023-10-26|15/09/2023|||||0.94300001859665|1
2023-11-28 22:18:20|10207|103427|2838|56.3B|56300000000|14.15|4408816|-13.54|29|2023-11-27|15/09/2023|||||14|1|2023-08-07|15/06/2023|||||15.550000190735|1
2023-11-28 22:18:26|10208|103805|9958|39.14B|39140000000|166.5|6371767|106.83|28|2024-03-29|15/12/2023||1.92||3520000000|166.5|1|2023-11-28|15/09/2023||1.51||3470000000|166.5|1
2023-11-28 22:18:31|10209|993249|1458|5.63B|5630000000|2.44|3445245|-38.38|6|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2023-11-28 22:18:37|10210|103390|2606|41.03B|41030000000|48.55|7302897|2.8|29|2024-03-05|15/12/2023||1.16||3950000000|48.549999237061|1|2023-11-28|15/09/2023||1.27||4450000000|47.799999237061|1
2023-11-28 22:18:43|10211|103765|8926|29.58B|29580000000|40.5|941301|27.53|29|2024-01-02|15/09/2023|||||40.5|1|2023-12-05|15/06/2023|||||40.5|1
2023-11-28 22:18:48|10212|1054797|FINV|1.25B|1250000000|4.42|912932|3|27|2023-11-20|15/09/2023|2.05||3200000000||5.0500001907349|1|2023-08-28|15/06/2023|1.95||3080000000||5.1100001335144|1
2023-11-28 22:18:54|10213|50034|0460|6.53B|6530000000|0.69|9647376|-16.87|22|2024-03-26|15/12/2023||-0.02|||0.68999999761581|1|2023-11-29|15/09/2023|||||0.68999999761581|1
2023-11-28 22:18:59|10214|50506|ALUP11|8.76B|8760000000|28.84|723984|17.76|30|2024-03-07|15/12/2023||0.7587||949530000|28.840000152588|1|2023-11-09|15/09/2023|0.4764|0.54|788900000|797000000|29.629999160767|1
2023-11-28 22:19:05|10215|18719|LIGT3|2.26B|2260000000|6.06|1308847|4.91|42|2024-03-14|15/12/2023||1.47||3330000000|6.0599999427795|1|2023-11-09|15/09/2023|1.3|1.3|3130000000|3130000000|5.5999999046326|1
2023-11-28 22:19:10|10216|103229|2312|23.12B|23120000000|15.65|6750603|13.09|27|2023-11-28|15/09/2023|||||15.550000190735|1|2023-08-11|15/06/2023|||||16|1
2023-11-28 22:19:14|10217|1155841|9966|6.33B|6330000000|6.56|7757974|-18.36|0||
2023-11-28 22:19:19|10218|103718|6278|27.81B|27810000000|95.1|1147035|-0.22|30|2024-03-14|15/12/2023||2.95||15470000000|95.099998474121|1|2023-11-28|15/09/2023||2.59||14350000000|92.800003051758|1
2023-11-28 22:19:23|10219|1006205|TPIPPn|30.41B|30410000000|3.34|1650953|0|0||
2023-11-28 22:19:29|10220|41633|MAGM|1.65B|1650000000|1.15|651722|-17.39|32|2023-11-22|15/09/2023|||520500000||1.1499999761581|1|2023-08-17|15/06/2023|||537100000||1.1699999570847|1
2023-11-28 22:19:36|10221|18066|CESC|128.25B|128250000000|96.85|6508793|31.63|47|2024-02-07|15/12/2023||1.80||31210000000|96.75|1|2023-11-08|15/09/2023|2.62|2.5|45330000000|38140000000|86.949996948242|1
2023-11-28 22:19:42|10222|1159071|SUVH|165.31B|165310000000|649.4|492511|32.56|21|2024-02-06|15/12/2023||4.30||3613000000|649.40002441406|1|2023-11-28|15/09/2023||4.6||3210000000|615.40002441406|1
2023-11-28 22:19:47|10223|43708|005070|5.15T|5150000000000|158300|74005|154.9|28|2024-03-12|15/12/2023||||187700000000|158300|1|2023-11-28|15/09/2023||||172600000000|158200|1
2023-11-28 22:19:53|10224|1012983|8415|35.04B|35040000000|34.35|158|-2.44|29|2023-11-28|15/09/2023|||||34.049999237061|1|2023-08-30|15/06/2023|||||33|1
2023-11-28 22:19:58|10225|102605|MEGA|34.87B|34870000000|40|2614436|-12.02|30|2024-02-21|15/12/2023||0.71||3910000000|40|1|2023-11-13|15/09/2023|0.61|0.61|3800000000|3800000000|41.5|1
2023-11-28 22:20:03|10226|1171579|AZNOULA|192.5M|192500000|175|294798|-10.71|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2023-11-28 22:20:10|10227|100082|1083|10.55B|10550000000|3.15|2976695|-3.24|32|2023-11-27|15/09/2023|||||3.329999923706|1|2023-08-14|15/06/2023|||||3.5499999523163|1
2023-11-28 22:20:16|10228|101592|SMRA|10.15T|10150000000000|615|45343163|1.63|40|2024-03-27|15/12/2023||-3.71||1654000000000|615|1|2023-10-30|15/09/2023|8.35|8.35|2116000000000|2116000000000|520|1
2023-11-28 22:20:22|10229|1141292|GREA|5.89B|5890000000|4.7|754833|4.88|20|2024-02-23|15/12/2023||0.0354||178420000|4.6999998092651|1|2023-11-17|15/09/2023|0.0377|0.04|224800000|224800000|4.75|1
2023-11-28 22:20:28|10230|946387|0327|6.10B|6100000000|5.68|820235|-16.1|31|2023-11-29|15/09/2023|||||5.6799998283386|1|2023-08-17|15/06/2023|||||6.3699998855591|1
2023-11-28 22:20:34|10231|101638|EXCL|28.1T|28100000000000|2150|15891000|-4.98|40|2024-02-12|15/12/2023||23.91||8000000000000|2150|1|2023-11-22|15/09/2023|28|29.91|8103000000000|8102500000000|2070|1
2023-11-28 22:20:41|10232|102270|MEG|63.93B|63930000000|2.05|9066452|-10.62|34|2023-11-08|15/09/2023|0.127|0.1007|12540000000|9670000000|1.9700000286102|1|2023-08-10|15/06/2023|0.1202|0.1253|12520000000|12400000000|2.1099998950958|1
2023-11-28 22:20:46|10233|1175317|BOURSA|339.31M|339310000|1720|187239|-25.38|14|2023-10-31|15/09/2023|||||1700|1|2023-08-30|15/06/2023||||9000000|1949|1
2023-11-28 22:20:51|10234|101583|FREN|18.11T|18110000000000|54|369346516|-26.03|27|2023-11-27|15/09/2023|||||53|1|2023-07-31|15/06/2023|||||57|1
2023-11-28 22:20:56|10235|100146|3983|8.53B|8530000000|1.85|1763119|1.09|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2023-11-28 22:21:02|10236|1012389|4174|18.98B|18980000000|82.8|237|13.52|28|2023-11-29|15/09/2023|||||82.800003051758|1|2023-08-10|15/06/2023|||||85.099998474121|1
2023-11-28 22:21:06|10237|946567|DAMAC|8.47B|8470000000|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2023-11-28 22:21:12|10238|103791|9933|34.88B|34880000000|43.6|1895290|6.93|30|2024-03-26|15/12/2023||0.8433||25230000000|43.599998474121|1|2023-11-28|15/09/2023||0.6433||27970000000|43.200000762939|1
2023-11-28 22:21:17|10239|41404|ANDINAB|1.79T|1790000000000|2069.5|734737|17.61|42|2024-02-27|15/12/2023||60.42||865310000000|2069.5|1|2023-10-31|15/09/2023|67.3|67.3|670330000000|670330000000|1790|1
2023-11-28 22:21:23|10240|103699|6202|15.24B|15240000000|67.4|1288664|-6.12|30|2024-01-29|15/12/2023||-0.095||611750000|67.400001525879|1|2023-10-30|15/09/2023|0.16|0.05|631000000|603250000|62|1
2023-11-28 22:21:27|10241|1056483|1789|7.85B|7850000000|7|4248634|-3.86|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-11-28 22:21:33|10242|993295|DCPJ|24.66B|24660000000|2870|946147|-6.12|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2023-11-28 22:21:39|10243|102405|AMATA|29.04B|29040000000|25.25|5857080|36.49|31|2024-02-28|15/12/2023||0.6215||2680000000|25.25|1|2023-11-14|15/09/2023|0.34|0.4181|2840000000|2280000000|23.10000038147|1
2023-11-28 22:21:44|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2023-11-28 22:21:52|10245|18394|SOFT|173.89B|173890000000|1259|364546|133.95|31|2024-02-02|15/12/2023||9.70||24613000000|1253.6500244141|1|2023-10-25|15/09/2023|8.9|8.6|19130000000|19130000000|1077.5999755859|1
2023-11-28 22:21:58|10246|102165|BLOOM|111.45B|111450000000|9.75|12186443|44.49|31|2024-03-21|15/12/2023||0.319||18400000000|9.75|1|2023-11-28|15/09/2023||0.2429||12400000000|9.9700002670288|1
2023-11-28 22:22:05|10247|103365|2511|18.01B|18010000000|11.1|544772|3.27|28|2024-03-14|15/12/2023||0.13||2840000000|11.10000038147|1|2023-11-29|15/09/2023||0.11||2530000000|11.10000038147|1
2023-11-28 22:22:10|10248|50156|JSEJ|7.78B|7780000000|9101|92624|-12.3|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-11-28 22:22:15|10249|50143|RLOJ|9.97B|9970000000|6252|212602|40.59|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2023-11-28 22:22:21|10250|41427|CONCHATORO|784.53B|784530000000|1065|866877|0.36|41|2023-11-28|15/09/2023||22.15||212340000000|1065|1|2023-09-01|15/06/2023|8.6|7.7|201650000000|199900000000|1074.7587890625|1
2023-11-28 22:22:27|10251|18743|ODPV3|6.29B|6290000000|11.31|1460987|31.79|42|2024-02-28|15/12/2023||0.2||553630000|11.310000419617|1|2023-11-08|15/09/2023|0.206|0.22|546000000|546000000|11.659999847412|1
2023-11-28 22:22:33|10252|18461|VIPI|86.37B|86370000000|608|739192|-15.07|30|2024-01-25|15/12/2023||4.6||5950000000|608.45001220703|1|2023-10-31|15/09/2023|0.9|2.63|5460000000|5750000000|613.79998779297|1
2023-11-28 22:22:38|10253|1162311|AXSR|3.17B|3170000000|1.82|1028348|1.68|30|2024-01-23|15/12/2023|||||1.8200000524521|1|2023-10-27|15/09/2023|0.0219||71800000||1.789999961853|1
2023-11-28 22:22:44|10254|15728|FANH|390.07M|390070000|6.75|24143|44|41|2023-11-20|15/09/2023|0.44||86900000||6.8200001716614|1|2023-08-30|15/06/2023|1.42||1130000000||6.3499999046326|1
2023-11-28 22:22:50|10255|102105|CFV|4.39T|4390000000000|12000|72646|-27.14|27|2023-11-29|15/09/2023|||||12000|1|2023-08-30|15/06/2023|||||12940|1
2023-11-28 22:22:56|10256|18021|BJEL|114.42B|114420000000|995|72395|-10.34|37|2024-02-08|15/12/2023||6.7||14500000000|994.45001220703|1|2023-11-06|15/09/2023|3.29|3.31|11130000000|11160000000|1042.8499755859|1
2023-11-28 22:23:01|10257|1050113|DESP|524.48M|524480000|7.94|205694|47.82|28|2024-03-07|15/12/2023||0.06||187250000|7.9299998283386|1|2023-11-09|15/09/2023|-0.11|0.15|178100000|168350000|6.9899997711182|1
2023-11-28 22:23:07|10258|980029|194480|528.25B|528250000000|49150|91113|-5.74|29|2023-11-06|15/09/2023||1099|34800000000|34800000000|50100|1|2023-08-15|15/06/2023||1195|38300000000|42900000000|35600|1
2023-11-28 22:23:12|10259|1012083|1785|24.1B|24100000000|40.4|2708|20|28|2024-02-28|15/12/2023||0.76||7230000000|40.400001525879|1|2023-11-29|15/09/2023||0.62||6600000000|40.400001525879|1
2023-11-28 22:23:17|10260|103473|3014|25.29B|25290000000|157|5317316|118.53|28|2024-02-23|15/12/2023||2.34||1517000000|157|1|2023-11-28|15/09/2023||2.73||1750000000|154.5|1
2023-11-28 22:23:23|10261|20389|ARCO|2.41B|2410000000|11.435|892462|58.21|42|2024-03-13|15/12/2023||0.2543||1160000000|11.435000419617|1|2023-11-16|15/09/2023|0.28|0.21|1100000000|1110000000|10.539999961853|1
2023-11-28 22:23:29|10262|39876|JKLC|93.17B|93170000000|790.65|397382|18.71|47|2024-01-31|15/12/2023||7.10||16900000000|791.09997558594|1|2023-11-02|15/09/2023|7.9|7.76|15720000000|15300000000|672.84997558594|1
2023-11-28 22:23:35|10263|103768|9802|28.36B|28360000000|149|1267480|-3|30|2024-01-17|15/12/2023||1.97||4050000000|149|1|2023-10-30|15/09/2023|1.78|2.16|3540000000|4890000000|130|1
2023-11-28 22:23:39|10264|18809|UNIP6|8.28B|8280000000|75.04|191561|-24.68|27|2023-11-09|15/09/2023||||1130000000|72.940002441406|1|2023-08-10|15/06/2023|||1320000000||79.930000305176|1
2023-11-28 22:23:47|10265|18243|JMSH|80.4B|80400000000|84.25|5301919|13.32|30|2024-01-22|15/12/2023|||||84.199996948242|1|2023-11-03|15/09/2023|||||82.800003051758|1
2023-11-28 22:24:00|10266|103261|2362|19.58B|19580000000|33.45|583332|4.57|27|2023-11-27|15/09/2023|||||33.599998474121|1|2023-08-11|15/06/2023|||||32.200000762939|1
2023-11-28 22:24:06|10267|41415|CAP|900.28B|900280000000|6125|207263|-2.21|41|2023-12-29|15/12/2023||0.418||731250000|6125|1|2023-11-28|15/09/2023||0.355||714680000|6125|1
2023-11-28 22:24:13|10268|986203|SPRC|35.12B|35120000000|8.1|24165739|-31.36|30|2024-02-14|15/12/2023||5.07|||8.1000003814697|1|2023-11-08|15/09/2023|0.98|0.99|61110000000|61110000000|8|1
2023-11-28 22:24:17|10269|50142|VKEJ|13.64B|13640000000|1315|1282143|-10.71|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2023-11-28 22:24:22|10270|41431|ITAUCL|1.84T|1840000000000|8521|163486|12.54|38|2024-02-28|15/12/2023||390.38||377170000000|8521|1|2023-10-31|15/09/2023|332.78|301.8|399420000000|428870000000|7905|1
2023-11-28 22:24:28|10271|980010|182400|542.62B|542620000000|13110|259276|-18.07|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2023-11-28 22:24:34|10272|18402|STTE|62.71B|62710000000|156.85|2797202|-11.2|33|2024-01-17|15/12/2023|||||157.25|1|2023-10-26|15/09/2023|0.7||14940000000|16090000000|150.89999389648|1
2023-11-28 22:24:40|10273|103413|2723|18.45B|18450000000|102.5|600651|-8.56|34|2024-03-05|15/12/2023||1.32||5200000000|102.5|1|2023-11-28|15/09/2023|1.28|1.34|5160000000|5160000000|101.5|1
2023-11-28 22:24:53|10274|50019|3377|4.42B|4420000000|0.58|237266063|-37.5|19|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2023-11-28 22:25:00|10275|6379|SOHU|288.12M|288120000|8.54|43669|-38.86|42|2024-02-02|15/12/2023||-0.21|||8.5500001907349|1|2023-11-13|15/09/2023|-0.3|-0.59|145430000||8.7399997711182|1
2023-11-28 22:25:05|10276|50092|HYPJ|9.34B|9340000000|2575|930991|-26.24|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2023-11-28 22:25:09|10277|994066|PSHn|27.14B|27140000000|12.4|489455|2.5|0||
2023-11-28 22:25:14|10278|980111|222080|753.82B|753820000000|10740|240774|-17.48|28|2024-03-29|15/12/2023||||92300000000|10740|1|2023-11-28|15/09/2023||||28900000000|10690|1
2023-11-28 22:25:20|10279|42658|LMDr|1.14B|1140000000|6.59|101514|17|31|2023-11-22|15/09/2023|||||6.4450001716614|1|2023-09-27|15/06/2023|||||5.8899998664856|1
2023-11-28 22:25:26|10280|18289|MOFS|170.34B|170340000000|1150.25|324698|72.57|30|2024-01-24|15/12/2023|||||1149.0999755859|1|2023-11-01|15/09/2023|||||1038.0500488281|1
2023-11-28 22:25:32|10281|50071|3339|5.26B|5260000000|1.23|3074506|-11.59|26|2023-11-29|15/09/2023|||||1.2300000190735|1|2023-08-29|15/06/2023||0.08||5555000000|1.3999999761581|1
2023-11-28 22:25:37|10282|50035|0506|8.34B|8340000000|2.98|595283|21.98|28|2023-11-27|15/09/2023|||||2.829999923706|1|2023-08-28|15/06/2023|||||2.7699999809265|1
2023-11-28 22:25:42|10283|1169503|248070|1.34T|1340000000000|27350|343133|49.86|18|2024-03-18|15/12/2023||||439730000000|27350|1|2023-11-28|15/09/2023||||531130000000|28050|1
2023-11-28 22:25:48|10284|1166568|UTIA|100.56B|100560000000|792|152045|6.18|19|2024-01-29|15/12/2023||||2930000000|791.70001220703|1|2023-11-28|15/09/2023||||3130000000|790.09997558594|1
2023-11-28 22:25:54|10285|969099|6878|547.73M|547730000|0.061|463668385|-95.87|17|2023-11-29|15/09/2023|||||0.06100000068545|1|2023-08-29|15/06/2023||0.06||1294000000|0.06199999898672|1
2023-11-28 22:26:01|10286|18029|BACH|94.47B|94470000000|469.5|2428359|22.72|47|2024-02-08|15/12/2023|||||468.25|1|2023-11-07|15/09/2023|7.3|6.66|15400000000|15390000000|430.04998779297|1
2023-11-28 22:26:06|10287|100078|1052|7.18B|7180000000|4.29|2205597|25.72|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2023-11-28 22:26:11|10288|103284|2393|20.73B|20730000000|46.75|860685|25.91|39|2024-03-20|15/12/2023||0.97||4250000000|46.75|1|2023-11-28|15/09/2023||0.85||4340000000|46.650001525879|1
2023-11-28 22:26:17|10289|947234|GRAN|91.59B|91590000000|378|1804374|8.58|30|2024-01-23|15/12/2023||||12260000000|377.95001220703|1|2023-11-09|15/09/2023|4.2|3.3|11900000000|11900000000|358.04998779297|1
2023-11-28 22:26:22|10290|103175|1909|19.75B|19750000000|14.9|1699423|-8.54|30|2024-03-08|15/12/2023||0.15||15210000000|14.89999961853|1|2023-11-13|15/09/2023||0.02||14300000000|14.10000038147|1
2023-11-28 22:26:27|10291|103617|4915|30.15B|30150000000|65.1|4338197|11.42|30|2024-02-23|15/12/2023||1.39||15460000000|65.099998474121|1|2023-11-08|15/09/2023|1.62|1.6|15720000000|15720000000|63.400001525879|1
2023-11-28 22:26:37|10292|1161487|353200|1.38T|1380000000000|27500|349355|15.92|16|2024-03-12|15/12/2023||||254600000000|27500|1|2023-11-02|15/09/2023|||237800000000|237840000000|19980|1
2023-11-28 22:26:42|10293|979186|030190|538.9B|538900000000|9110|100868|-26.42|30|2024-03-15|15/12/2023||184.66||121220000000|9110|1|2023-11-14|15/09/2023|221.84|201.6|118810000000|118800000000|8140|1
2023-11-28 22:26:49|10294|103202|2059|81.48B|81480000000|855|1572853|107.01|30|2024-02-23|15/12/2023||8.33||1780000000|855|1|2023-11-28|15/09/2023||9.95||1440000000|856|1
2023-11-28 22:26:54|10295|990832|1908|30.75B|30750000000|16.66|1609836|-13.86|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2023-11-28 22:26:59|10296|18693|GRND3|5.97B|5970000000|6.62|1609768|1.41|34|2023-11-09|15/09/2023|||||6.6399998664856|1|2023-08-10|15/06/2023|||||7.5199999809265|1
2023-11-28 22:27:05|10297|18019|LIND|499.79B|499790000000|5870|68713|94.76|31|2023-11-06|15/09/2023|12.5||7110000000|7110000000|6106.5|1|2023-08-08|15/06/2023|11.5||7210000000|5192000000|5146.7001953125|1
2023-11-28 22:27:10|10298|1012848|6548|31.45B|31450000000|33.35|858|6.55|30|2024-02-28|15/12/2023||0.36||2910000000|33.349998474121|1|2023-11-29|15/09/2023||0.4||2900000000|33.349998474121|1
2023-11-28 22:27:15|10299|20941|PAM|6.02B|6020000000|45.87|196095|71.24|37|2024-03-06|15/12/2023||-0.2482||491750000|45.869998931885|1|2023-11-08|15/09/2023|2.8|1.37|474000000|480980000|36.959999084473|1
2023-11-28 22:27:21|10300|1123045|2616|2.92B|2920000000|2.29|3347226|-27.76|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2023-11-28 22:27:27|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2023-11-28 22:27:33|10302|103536|3376|23.28B|23280000000|124|3565209|45.86|34|2024-03-26|15/12/2023||1.35||2800000000|124|1|2023-11-28|15/09/2023||1.56||2810000000|121.5|1
2023-11-28 22:27:39|10303|102497|EASTW|5.98B|5980000000|4.2|318939|-20|28|2024-02-23|15/12/2023|||||4.1999998092651|1|2023-11-09|15/09/2023|||||4.2199997901917|1
2023-11-28 22:27:45|10304|954965|6456|22.57B|22570000000|66.8|1013742|-24.08|30|2024-03-01|15/12/2023||0.8167||22120000000|66.800003051758|1|2023-11-28|15/09/2023||-1.54||19620000000|65.900001525879|1
2023-11-28 22:27:51|10305|102602|MBK|21.54B|21540000000|15.6|2280709|-14.04|28|2024-02-22|15/12/2023|||||15.60000038147|1|2023-11-14|15/09/2023|||||15.89999961853|1
2023-11-28 22:27:57|10306|103762|8422|19.7B|19700000000|180.5|209228|3.78|30|2024-02-23|15/12/2023||2.46||760000000|180.5|1|2023-11-28|15/09/2023||1.94||596000000|178.5|1
2023-11-28 22:28:02|10307|1142505|300720|878.93B|878930000000|12690|44427|5.15|22|2024-02-28|15/12/2023||||434000000000|12690|1|2023-11-28|15/09/2023||||378000000000|12660|1
2023-11-28 22:28:07|10308|943523|2386|17.82B|17820000000|4.03|2711065|29.62|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2023-11-28 22:28:14|10309|103132|1710|17.27B|17270000000|19.7|1901872|8.56|32|2024-03-06|15/12/2023||-0.0533||5350000000|19.700000762939|1|2023-11-28|15/09/2023||-0.13||5200000000|19.64999961853|1
2023-11-28 22:28:21|10310|1142378|TITCr|1.44B|1440000000|19.36|41727|60.1|18|2023-11-09|15/09/2023|||663000000|645800000|18.799999237061|1|2023-07-27|15/06/2023|||641000000|640980000|19.139999389648|1
2023-11-28 22:28:25|10311|1165334|||||||16|2023-11-28|15/09/2023||2.38||6240000000|326.44000244141|1|2023-08-30|15/06/2023|2.08|2.12|5880000000|5890000000|299.9700012207|1
2023-11-28 22:28:30|10312|943511|1966|861.49M|861490000|0.2|9221367|-68.57|17|2023-11-29|15/09/2023|||||0.2039999961853|1|2023-08-29|15/06/2023|||||0.39500001072884|1
2023-11-28 22:28:36|10313|49982|0639|13.94B|13940000000|2.83|5091287|9.77|19|2023-03-24|15/12/2022|0.22||3550000000||2.4800000190735|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2023-11-28 22:28:41|10314|1012318|3630|6.35B|6350000000|34.5|720|13.6|27|2023-11-29|15/09/2023|||||34.5|1|2023-08-30|15/06/2023|||||31.200000762939|1
2023-11-28 22:28:47|10315|1171882|JUBN|67.73B|67730000000|425.25|262796|-20.48|12|2024-01-30|15/12/2023||||12254000000|425.25|1|2023-11-28|15/09/2023||3.6||10460000000|431.14999389648|1
2023-11-28 22:28:52|10316|1148091|1831|2.86B|2860000000|60.2|479656|43.94|22|2023-11-09|15/09/2023|||||70.5|1|2023-08-14|15/06/2023|||||62.400001525879|1
2023-11-28 22:28:59|10317|37778|EATP|5.38B|5380000000|24.65|81797|24.49|39|2023-11-28|15/09/2023||||633130000|24.60000038147|1|2023-08-31|15/06/2023|||606700000|607680000|28|1
2023-11-28 22:29:04|10318|1012761|6274|32.85B|32850000000|122|18338|111.29|30|2024-03-06|15/12/2023||1.62||4410000000|122|1|2023-11-28|15/09/2023||1.36||4180000000|116|1
2023-11-28 22:29:10|10319|27084|GENTERA|30.20B|30200000000|19.1|2517245|-3.89|41|2024-02-21|15/12/2023||0.8193||8010000000|19.10000038147|1|2023-10-30|15/09/2023|0.785|0.7631|7790000000|7630000000|19.309999465942|1
2023-11-28 22:29:16|10320|42676|TENr|1.76B|1760000000|14.95|342288|-24.41|39|2023-11-01|15/09/2023|||||14.189999580383|1|2023-09-21|15/06/2023|||||15.10000038147|1
2023-11-28 22:29:22|10321|13196|AHCS|5.26B|5260000000|0.835|595510|-16.58|28|2024-02-20|15/12/2023|||||0.83499997854233|1|2023-10-23|15/09/2023|||||0.8299999833107|1
2023-11-28 22:29:28|10322|41700|SETI|3.12B|3120000000|0.75|14964635|23.81|41|2023-11-23|15/09/2023|0.0105|-0.095|1080000000|1080000000|0.84500002861023|1|2023-08-16|15/06/2023|0.0148||942700000||0.76499998569489|1
2023-11-28 22:29:35|10323|102456|CENTEL|57.38B|57380000000|42.5|4340542|-13.85|31|2024-02-26|15/12/2023||0.384|||42.5|1|2023-11-10|15/09/2023|0.05|0.05|5210000000|5250000000|46.25|1
2023-11-28 22:30:09|10324|943446|||||||5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2023-11-28 22:30:14|10325|1056506|LX|311.38M|311380000|1.88|452495|23.23|27|2023-11-22|15/09/2023|1.1||3510000000|3110000000|2.0499999523163|1|2023-08-29|15/06/2023|1.02||3060000000||2|1
2023-11-28 22:30:20|10326|101595|SCMA|10.05T|10050000000000|159|65367667|-35.6|29|2023-10-31|15/09/2023|||1758000000000|1758000000000|148|1|2023-08-02|15/06/2023|||1503000000000|1653000000000|143|1
2023-11-28 22:30:25|10327|103314|2439|24.24B|24240000000|110.5|1807782|25.73|30|2024-02-28|15/12/2023||2.06||10480000000|110.5|1|2023-10-26|15/09/2023|1.97|1.97|9460000000|9450000000|88.599998474121|1
2023-11-28 22:30:30|10328|102433|BLA|35.01B|35010000000|20.5|3546302|-32.67|31|2024-02-23|15/12/2023|||||20.5|1|2023-11-08|15/09/2023|0.38||13210000000||21.700000762939|1
2023-11-28 22:30:35|10329|19487|KRDMD|28.23B|28230000000|24.78|83799903|75.52|41|2023-11-06|15/09/2023|||10580000000|10580000000|25.579999923706|1|2023-08-11|15/06/2023|||7890000000|8020000000|22.959999084473|1
2023-11-28 22:30:41|10330|946718|RMT|245.6B|245600000000|3505|49436|84.42|35|2024-02-08|15/12/2023|||||3500.3999023438|1|2023-11-02|15/09/2023|23.4|18|11310000000|11340000000|2775.5|1
2023-11-28 22:30:47|10331|103101|1536|17.78B|17780000000|63.6|424929|-13.22|30|2024-03-14|15/12/2023||0.62||1820000000|63.599998474121|1|2023-11-14|15/09/2023|0.475|0.475|1570000000|1570000000|62.900001525879|1
2023-11-28 22:30:52|10332|943441|0405|6.17B|6170000000|1.26|3455550|-30.6|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2023-11-28 22:30:58|10333|102370|PGOLD|79.78B|79780000000|27.7|1571519|-19.68|34|2023-10-24|15/09/2023|0.7859|0.791|48070000000||28.950000762939|1|2023-08-17|15/06/2023|0.708|0.7126|46880000000|46880000000|28|1
2023-11-28 22:31:05|10334|18048|BLDT|164.68B|164680000000|6940.5|20251|-6.09|36|2024-01-25|15/12/2023||41.47||14710000000|6940.0498046875|1|2023-10-27|15/09/2023|30.4|30.26|13250000000|13240000000|6449.6499023438|1
2023-11-28 22:31:12|10335|100034|0546|10.69B|10690000000|4.22|3775639|-14.08|18|2023-11-29|15/09/2023|||||4.2199997901917|1|2023-08-30|15/06/2023|||||4.2300000190735|1
2023-11-28 22:31:16|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-11-28 22:31:21|10337|42641|HRMr|1.24B|1240000000|13.26|89214|37.33|30|2023-12-01|15/09/2023|||||13.260000228882|1|2023-09-25|15/06/2023|||||13.359999656677|1
2023-11-28 22:31:26|10338|102835|TISCO|78.66B|78660000000|98.25|3528930|1.8|30|2024-01-15|15/12/2023||2.38||4930000000|98.25|1|2023-11-13|15/09/2023|2.34|2.34|4810000000|4810000000|96.25|1
2023-11-28 22:31:32|10339|27114|CHDRAUIB|98.09B|98090000000|102.01|603367|20.55|40|2024-02-27|15/12/2023||2.06||70970000000|102.01000213623|1|2023-10-25|15/09/2023|1.95|1.67|64290000000|64460000000|102.18000030518|1
2023-11-28 22:31:38|10340|103584|3682|31.49B|31490000000|7.47|3273875|18.97|27|2023-11-29|15/09/2023|||||7.4699997901917|1|2023-08-30|15/06/2023|||||6.0700001716614|1
2023-11-28 22:31:44|10341|19258|AEFES|68.33B|68330000000|115.4|3189286|96.19|42|2024-02-29|15/12/2023||1.77||38170000000|115.40000152588|1|2023-11-01|15/09/2023||4.86|49790000000|48920000000|99.849998474121|1
2023-11-28 22:31:49|10342|1012184|3211|12.12B|12120000000|80.5|174|9.85|27|2023-11-27|15/09/2023|||||80.800003051758|1|2023-08-30|15/06/2023|||||79.300003051758|1
2023-11-28 22:31:54|10343|961712|4968|14.9B|14900000000|165|1924281|21.62|30|2024-03-04|15/12/2023||0.0275||816000000|165|1|2023-10-27|15/09/2023|-0.5|-0.5|738000000|738000000|121|1
2023-11-28 22:31:58|10344|1140499|TVOn|19.03B|19030000000|21.4|373279|-24.64|0||
2023-11-28 22:32:05|10345|990477|0826|6.41B|6410000000|2.31|4663645|-26.92|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2023-11-28 22:32:10|10346|1012086|1795|68.23B|68230000000|258|5666923|4.68|28|2024-02-28|15/12/2023||1.85||3600000000|258|1|2023-11-28|15/09/2023|4.57|4.75|4540000000|4540000000|257|1
2023-11-28 22:32:17|10347|102268|MWC|53.06B|53060000000|17.98|488960|-11.57|30|2023-11-28|15/09/2023||||5790000000|18.040000915527|1|2023-08-10|15/06/2023|||8010000000|8010000000|19.159999847412|1
2023-11-28 22:32:23|10348|18053|BRIG|178.62B|178620000000|778|334192|53.76|30|2024-02-08|15/12/2023||4.2||10290000000|773.75|1|2023-11-08|15/09/2023|5.8|6.82|13670000000|13670000000|667.40002441406|1
2023-11-28 22:32:29|10349|945731|PLANB|36.03B|36030000000|8.4|12509972|3.21|29|2023-11-13|15/09/2023|0.06|0.06|2140000000|2130000000|7.9499998092651|1|2023-08-10|15/06/2023|0.05|0.0498|2020000000|1920000000|8.6499996185303|1
2023-11-28 22:32:34|10350|1153712|330590|771.43B|771430000000|3175|177754|-18.3|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2023-11-28 22:32:39|10351|103244|2338|14.08B|14080000000|68.5|1508957|-15.04|27|2023-11-29|15/09/2023|||||68.5|1|2023-08-30|15/06/2023|||||68.800003051758|1
2023-11-28 22:32:45|10352|18712|SIMH3|6.81B|6810000000|8.2|3661585|10.58|40|2024-03-06|15/12/2023||0.3423||7940000000|8.2200002670288|1|2023-11-08|15/09/2023|0.1914|0.1914|8320000000|8040000000|7.9099998474121|1
2023-11-28 22:32:51|10353|943498|1515|6.13B|6130000000|4.73|2366457|6.89|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2023-11-28 22:32:55|10354|980619|NVA6|1.10B|1100000000|1.29|0|-32.11|0||
2023-11-28 22:32:59|10355|1123044|2019|412.74M|412740000|0.14|5246742|-83.33|0||
2023-11-28 22:33:06|10356|18282|PROR|85.88B|85880000000|5177.95|7828|26.29|29|2024-02-07|15/12/2023|||||5167.8500976562|1|2023-11-03|15/09/2023|||||5089.8500976562|1
2023-11-28 22:33:10|10357|950752|200771|8.6B|8600000000|7.32|242833|-32.37|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2023-11-28 22:33:17|10358|1012995|8436|20.72B|20720000000|176|568|31.44|30|2024-03-19|15/12/2023||2.31||2220000000|176|1|2023-11-28|15/09/2023||2.78||2210000000|173.5|1
2023-11-28 22:33:23|10359|1114113|6592|85.65B|85650000000|128.5|471655|27.39|24|2024-03-07|15/12/2023||1.78||7420000000|128.5|1|2023-11-28|15/09/2023||1.89||7310000000|126.5|1
2023-11-28 22:33:29|10360|950281|HEIN|6.89B|6890000000|22.8|200205|-6.5|30|2024-02-14|15/12/2023|||||22.799999237061|1|2023-11-27|15/09/2023|0.289||599700000||23.39999961853|1
2023-11-28 22:33:34|10361|18109|EIDP|94.98B|94980000000|535.05|994194|-12.38|30|2024-02-07|15/12/2023|||||535.04998779297|1|2023-11-08|15/09/2023|4.9||7260000000||477.89999389648|1
2023-11-28 22:33:40|10362|953666|SKPR|1.24B|1240000000|0.795|4433627|-51.19|30|2024-02-22|15/12/2023|||||0.7950000166893|1|2023-11-28|15/09/2023|||||0.82499998807907|1
2023-11-28 22:33:46|10363|1159098|SUPEREIFu|3.45B|3450000000|6.7|141377|-32.32|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.6999998092651|1
2023-11-28 22:33:51|10364|100088|1117|6.25B|6250000000|0.78|5039755|-17.02|20|2023-11-29|15/09/2023|||||0.77999997138977|1|2023-08-29|15/06/2023||||6649000000|0.73000001907349|1
2023-11-28 22:33:56|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2023-11-28 22:34:01|10366|1052357|TOA|42.61B|42610000000|21|1783097|-37.61|28|2024-02-22|15/12/2023||0.2975|||21|1|2023-11-14|15/09/2023|0.32|0.3056|5380000000|5540000000|21.60000038147|1
2023-11-28 22:34:06|10367|950206|DOVT|5.8B|5800000000|3.59|1138133|-9.11|28|2024-02-21|15/12/2023|||||3.5899999141693|1|2023-11-24|15/09/2023|0.015||272000000||3.5499999523163|1
2023-11-28 22:34:12|10368|39886|MCEI|159.61B|159610000000|3129.65|1679945|87.55|30|2024-01-16|15/12/2023||1.34||1680000000|3129.6499023438|1|2023-11-08|15/09/2023|-3.74|-1.7|1650000000|1690000000|2623.6499023438|1
2023-11-28 22:34:17|10369|1012640|5530|16.03B|16030000000|38.15|167|3.39|28|2023-11-13|15/09/2023|||||36.75|1|2023-08-14|15/06/2023|||||36.200000762939|1
2023-11-28 22:34:23|10370|103265|2367|14.06B|14060000000|21|11952417|8.31|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2023-11-28 22:34:29|10371|37846|JSW|4.8B|4800000000|40.84|601983|-12.97|41|2023-11-22|15/09/2023||-10.8|3400000000|3590000000|49.970001220703|1|2023-09-06|15/06/2023|6.6|7.1|4140000000|4010000000|36.479999542236|1
2023-11-28 22:34:34|10372|1166725|GMAT3|13.83B|13830000000|6.25|6107111|3.81|18|2024-03-07|15/12/2023||0.1442||7230000000|6.25|1|2023-11-10|15/09/2023|0.135|0.1416|6940000000|6960000000|6.0500001907349|1
2023-11-28 22:34:39|10373|30642|STBP3|7.13B|7130000000|8.21|4638676|10.36|30|2024-03-04|15/12/2023||0.14||575610000|8.210000038147|1|2023-11-08|15/09/2023|0.16|0.125|533700000|544860000|7.8000001907349|1
2023-11-28 22:34:45|10374|103470|3010|23.96B|23960000000|101.5|460795|15.28|30|2024-03-19|15/12/2023||2.67||18400000000|101.5|1|2023-11-29|15/09/2023||3.58||20440000000|101.5|1
2023-11-28 22:34:52|10375|50164|SNTJ|32.44B|32440000000|28733|47228|6.41|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2023-11-28 22:34:58|10376|103017|1313|21.03B|21030000000|15.95|1292732|20.99|29|2023-11-28|15/09/2023||-0.26||19591000000|15.85000038147|1|2023-08-04|15/06/2023|-0.49||17580000000||17.049999237061|1
2023-11-28 22:35:03|10377|18046|BRLC|105.52B|105520000000|1370|103100|37.79|30|2024-02-02|15/12/2023||13.9||23000000000|1368.6500244141|1|2023-11-08|15/09/2023|7.6|7.6|22860000000|22860000000|1288|1
2023-11-28 22:35:12|10378|41636|BATO|2.67B|2670000000|9.35|369210|-17.4|37|2024-02-07|15/12/2023||0.3414||806860000|9.3500003814697|1|2023-10-30|15/09/2023|0.209|0.2574|607000000|573880000|9.4300003051758|1
2023-11-28 22:35:17|10379|18206|IIFL|227.36B|227360000000|594.35|510366|27.15|30|2024-01-31|15/12/2023|||||596.25|1|2023-10-18|15/09/2023|13.8||16020000000|16010000000|665.29998779297|1
2023-11-28 22:35:23|10380|946781|ALKY|109.16B|109160000000|2135.65|35864|-24.87|29|2024-02-08|15/12/2023||||4950000000|2135.6499023438|1|2023-11-07|15/09/2023|5.3|8|3520000000|3770000000|2211.9499511719|1
2023-11-28 22:35:25|10381|1112810|1119|4.12B|4120000000|2.65|3909524|-22.25|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2023-11-28 22:35:29|10382|1155902|EH|1.11B|1110000000|19.04|1018198|316.19|13|2024-03-26|15/12/2023||-0.65||71520000|19.030000686646|1|2023-11-22|15/09/2023|-0.54|-1.13|28620000|11930000|15.390000343323|1
2023-11-28 22:35:34|10383|1153002|VIVA3|6.6B|6600000000|28.72|2275576|24.77|19|2024-03-14|15/12/2023||0.7641||787760000|28.840000152588|1|2023-11-08|15/09/2023|0.3048|0.3048|458700000|458700000|27.430000305176|1
2023-11-28 22:35:40|10384|37900|NEUP|3.51B|3510000000|801|1009|19.7|33|2024-03-15|15/12/2023||||3200000000|801|1|2023-11-14|15/09/2023|||2970000000|3000000000|721|1
2023-11-28 22:35:45|10385|8578|2038|4.74B|4740000000|0.6|4890292|-27.71|28|2023-11-29|15/09/2023|||||0.60000002384186|1|2023-08-09|15/06/2023||-0.00||3873000000|0.79000002145767|1
2023-11-28 22:35:52|10386|18246|JUBA|68.76B|68760000000|432.6|324858|10.12|42|2024-02-02|15/12/2023||4.80||15049000000|432.60000610352|1|2023-10-27|15/09/2023||4.30||14456000000|339.70001220703|1
2023-11-28 22:35:57|10387|103648|5469|29.12B|29120000000|55.1|4158820|61.53|30|2024-03-28|15/12/2023||1.23||10710000000|55.099998474121|1|2023-11-28|15/09/2023||2.22||11770000000|55|1
2023-11-28 22:36:03|10388|43898|020560|792.49B|792490000000|10650|168545|-10.21|41|2023-11-28|15/09/2023||-343.00||1706800000000|10650|1|2023-08-17|15/06/2023||-1817||1646700000000|11280|1
2023-11-28 22:36:09|10389|1137427|293780|185.97B|185970000000|8340|80247|-42.26|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2023-11-28 22:36:15|10390|18353|REXP|102.13B|102130000000|346.4|1602509|-51.06|30|2024-02-12|15/12/2023|||||345.89999389648|1|2023-11-14|15/09/2023|||||438.70001220703|1
2023-11-28 22:36:22|10391|13799|ENAE|4.59B|4590000000|8.66|583420|49.64|41|2023-11-22|15/09/2023|||11880000000|11880000000|7.289999961853|1|2023-09-13|15/06/2023|||11490000000|11490000000|7.4800000190735|1
2023-11-28 22:36:28|10392|103649|5471|9.82B|9820000000|58.5|751390|16.37|39|2024-02-23|15/12/2023|||||58.5|1|2023-11-28|15/09/2023|||||56.5|1
2023-11-28 22:36:33|10393|41377|STHHF|2.55M|2550000|0.0003|5570|-99.8|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2023-11-28 22:36:39|10394|103751|8163|14.48B|14480000000|52.1|1475472|30.01|30|2024-02-28|15/12/2023||1.11||7050000000|52.099998474121|1|2023-11-29|15/09/2023||0.95||7100000000|52.099998474121|1
2023-11-28 22:36:45|10395|41447|ENTEL|898.32B|898320000000|2990|157086|13.8|40|2024-01-31|15/12/2023||82.34||648000000000|2990|1|2023-11-06|15/09/2023|118.69|142.64|617950000000|617470000000|3169.3000488281|1
2023-11-28 22:36:50|10396|18106|EDEL|61.36B|61360000000|68.85|9578723|7.18|30|2024-01-24|15/12/2023|||||68.300003051758|1|2023-11-10|15/09/2023|||||59.950000762939|1
2023-11-28 22:36:55|10397|103591|3705|12.64B|12640000000|47.45|247272|19.15|27|2023-11-29|15/09/2023|||||47.450000762939|1|2023-08-17|15/06/2023|||||43.400001525879|1
2023-11-28 22:37:01|10398|950031|AVNT|53.59B|53590000000|393.35|333807|1.68|29|2024-02-14|15/12/2023||7.3||12160000000|393.29998779297|1|2023-11-07|15/09/2023|6.1|6.1|15540000000|13450000000|407.29998779297|1
2023-11-28 22:37:08|10399|103139|1718|10.95B|10950000000|8.16|1601642|-0.73|27|2023-11-27|15/09/2023|||||8.1400003433228|1|2023-08-11|15/06/2023|||||8.1000003814697|1
2023-11-28 22:37:12|10400|102054|TXTP|2.93B|2930000000|113.6|29261|3.87|30|2024-02-22|15/12/2023||||87570000|113.59999847412|1|2023-11-29|15/09/2023||||82600000|113.59999847412|1
2023-11-28 22:37:17|10401|1088207|TCPI|40.38T|40380000000000|8075|10121069|-19.34|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2023-11-28 22:37:23|10402|18596|ALOS3|14.21B|14210000000|25.21|4695713|45.21|39|2024-03-13|15/12/2023||0.3953||823560000|25.239999771118|1|2023-11-13|15/09/2023|0.124|0.04|641000000|640950000|24.700000762939|1
2023-11-28 22:37:29|10403|1055134|SAPR11|7.56B|7560000000|25.57|1192290|30.32|28|2024-02-08|15/12/2023||0.8714||1560000000|25.569999694824|1|2023-11-08|15/09/2023|1.31|0.6695|1610000000|1530000000|23.440000534058|1
2023-11-28 22:37:34|10404|103369|2520|20.42B|20420000000|37.65|1436313|36.35|32|2024-03-12|15/12/2023||1.47||6500000000|37.650001525879|1|2023-11-28|15/09/2023||0.29||2900000000|37.700000762939|1
2023-11-28 22:37:41|10405|103704|6214|26.09B|26090000000|104|610316|49.12|29|2024-03-12|15/12/2023||1.45||10020000000|104|1|2023-11-28|15/09/2023||0.99||8790000000|102|1
2023-11-28 22:38:14|10406|1115822|||||||0||
2023-11-28 22:38:20|10407|102432|BLAND|12.67B|12670000000|0.73|5562473|-29|28|2024-02-12|15/12/2023|||||0.73000001907349|1|2023-11-14|15/09/2023|||||0.68000000715256|1
2023-11-28 22:38:25|10408|41673|SWAY|9.63B|9630000000|1.95|8402903|23.42|29|2023-11-22|15/09/2023|0.0312|0.038|1540000000|1540000000|1.9800000190735|1|2023-08-24|15/06/2023|0.0284||1470000000||1.8999999761581|1
2023-11-28 22:38:30|10409|103353|2489|9.36B|9360000000|12|1132934|17.91|30|2024-02-02|15/12/2023|||||12|1|2023-11-29|15/09/2023|||||12|1
2023-11-28 22:38:36|10410|1017276|ADMr|492.54M|492540000|2.125|280374|22.54|25|2023-12-05|15/09/2023|||||2.125|1|2023-09-27|15/06/2023|||||2.1449999809265|1
2023-11-28 22:38:40|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2023-11-28 22:38:46|10412|43355|025860|346.19B|346190000000|7220|253099|-21.41|36|2023-11-28|15/09/2023|||||7300|1|2023-08-15|15/06/2023|||||7920|1
2023-11-28 22:38:52|10413|103084|1513|61.27B|61270000000|124|8057420|108.04|30|2024-03-07|15/12/2023||2.01||6310000000|124|1|2023-11-28|15/09/2023||1.55||5170000000|119|1
2023-11-28 22:38:59|10414|13198|MERS|2.67B|2670000000|12.95|119935|-20.95|33|2023-11-06|15/09/2023||||668000000|13.310000419617|1|2023-08-14|15/06/2023|||713000000|744000000|14.14999961853|1
2023-11-28 22:39:03|10415|1118184|1896|11.03B|11030000000|9.62|3101752|47.44|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-11-28 22:39:09|10416|11304|NREK|127.74M|127740000|68|1662531|-53.31|30|2023-11-14|15/09/2023|||||64.900001525879|1|2023-08-14|15/06/2023|||||87.900001525879|1
2023-11-28 22:39:15|10417|103391|2607|31.85B|31850000000|29.85|3277341|4.44|27|2023-11-27|15/09/2023|||||29.39999961853|1|2023-08-03|15/06/2023|||||28.049999237061|1
2023-11-28 22:39:21|10418|1012575|5306|16.76B|16760000000|133|160959|-21.66|30|2024-03-25|15/12/2023||2.01||1330000000|133|1|2023-11-28|15/09/2023||1.97||1280000000|123|1
2023-11-28 22:39:26|10419|41472|PARAUCO|1.14T|1140000000000|1256.9|697041|31.25|36|2024-01-25|15/12/2023||59.29||76820000000|1256.9000244141|1|2023-10-19|15/09/2023|23.81|30.93|62990000000|64350000000|1250|1
2023-11-28 22:39:32|10420|43369|001440|1.49T|1490000000000|12050|326549|-30.72|41|2023-11-27|15/09/2023|||||12040|1|2023-08-15|15/06/2023|||||13240|1
2023-11-28 22:39:36|10421|980663|NYVKt|369.15M|369150000|0.24|0|-24.84|0||
2023-11-28 22:39:41|10422|987132|2768|1.18B|1180000000|0.17|37562000|-23.08|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2023-11-28 22:39:44|10423|1153251|6855|7.14B|7140000000|25.1|1211172|46.18|0||
2023-11-28 22:39:51|10424|946746|CIEA|178.3B|178300000000|470|566456|63|33|2024-02-20|15/12/2023||||26200000000|469.95001220703|1|2023-10-17|15/09/2023|4.9|4.9|22790000000|22600000000|476.29998779297|1
2023-11-28 22:39:55|10425|102518|||||||30|2024-02-20|15/12/2023||0.36||4560000000|10.699999809265|1|2023-11-09|15/09/2023|0.25|0.25|4770000000|4770000000|10.199999809265|1
2023-11-28 22:40:00|10426|994404|1357|14.94B|14940000000|3.36|61920802|225|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-11-28 22:40:05|10427|102398|AEONTS|39.38B|39380000000|157.5|166452|-2.5|29|2024-01-10|15/11/2023||4.12||5011000000|157.5|1|2023-10-06|15/08/2023|3.37|3.38|5390000000|5130000000|153.5|1
2023-11-28 22:40:10|10428|18058|CNFH|100.64B|100640000000|757|595347|38.16|30|2024-01-23|15/12/2023||14.72||3290000000|755.90002441406|1|2023-10-17|15/09/2023|11.9|11.9|3230000000|3230000000|738.95001220703|1
2023-11-28 22:40:16|10429|979236|034830|268.8B|268800000000|1220|295428|-14.84|30|2024-02-07|15/12/2023||||60000000000|1220|1|2023-11-15|15/09/2023|||49000000000|49000000000|1174|1
2023-11-28 22:40:20|10430|1166735|FLOT|91.59B|91590000000|129.03|11404141|228.23|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2023-11-28 22:40:24|10431|1160905|NY1J|36.95B|36950000000|4156|408725|0.75|0||
2023-11-28 22:40:29|10432|102388|CNPF|107.86B|107860000000|30.45|3802671|16.92|29|2023-11-28|15/09/2023||0.3914||17040000000|30.39999961853|1|2023-08-09|15/06/2023|0.48||17790000000|17790000000|26.39999961853|1
2023-11-28 22:40:32|10433|980607|JASt|454.34M|454340000|0.0525|0|-22.66|0||
2023-11-28 22:40:38|10434|103460|2913|16.99B|16990000000|21.5|3218295|-4.04|28|2023-11-27|15/09/2023|||||21.25|1|2023-08-08|15/06/2023|||||27.39999961853|1
2023-11-28 22:40:43|10435|1174284|TGAJ|20.53B|20530000000|15000|421084|-47.56|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2023-11-28 22:40:49|10436|1056020|SIPR|4.39B|4390000000|0.645|19340803|36.84|27|2023-11-24|15/09/2023|0.021||1050000000||0.59500002861023|1|2023-08-28|15/06/2023|0.01|0.01|688900000|688900000|0.64499998092651|1
2023-11-28 22:40:55|10437|102593|MAJOR|13.3B|13300000000|15.7|3987231|-21.83|30|2024-02-21|15/12/2023|||||15.699999809265|1|2023-11-10|15/09/2023|0.12|0.11|1740000000|1740000000|16.10000038147|1
2023-11-28 22:41:00|10438|980083|215200|684.5B|684500000000|59800|46381|-19.87|27|2023-11-07|15/09/2023|||261000000000|256200000000|60500|1|2023-08-07|15/06/2023|||222400000000|218550000000|50000|1
2023-11-28 22:41:07|10439|103582|3673|14.48B|14480000000|35.6|877090|13.25|39|2024-02-22|15/12/2023||0.27||19070000000|35.599998474121|1|2023-11-28|15/09/2023||0.15||18090000000|35.049999237061|1
2023-11-28 22:41:11|10440|980662|NYVJt|742.22M|742220000|0.045|50000|12.82|0||
2023-11-28 22:41:14|10441|980717|TASCt|706.77M|706770000|0.45|1000|-4.6|0||
2023-11-28 22:41:20|10442|1012200|3260|28.38B|28380000000|96.7|14421|50.56|30|2024-02-28|15/12/2023||2.57||10530000000|96.699996948242|1|2023-11-28|15/09/2023||1.54||8590000000|94.099998474121|1
2023-11-28 22:41:25|10443|979825|100120|250.21B|250210000000|27250|15796|-15.6|30|2024-03-29|15/12/2023||||64600000000|27250|1|2023-11-01|15/09/2023|||55850000000|60100000000|29400|1
2023-11-28 22:41:31|10444|103622|4935|6.66B|6660000000|51.7|110354|-17.55|30|2024-02-29|15/12/2023||1.74||2380000000|51.700000762939|1|2023-11-28|15/09/2023||1.33||2190000000|51.200000762939|1
2023-11-28 22:41:36|10445|41681|BIMB|5.08B|5080000000|2.24|1157729|-15.65|29|2023-11-29|15/09/2023|||||2.2400000095367|1|2023-08-29|15/06/2023|0.06||582000000||2.0499999523163|1
2023-11-28 22:41:49|10446|103238|2328|18.38B|18380000000|35.45|1426737|4.01|28|2024-03-13|15/12/2023||0.55||6630000000|35.450000762939|1|2023-11-28|15/09/2023||0.61||6840000000|35|1
2023-11-28 22:41:54|10447|1012605|5425|20.94B|20940000000|84.2|2229|2.73|30|2024-02-28|15/12/2023||2.14||4790000000|84.199996948242|1|2023-11-29|15/09/2023||0.89||3580000000|84.199996948242|1
2023-11-28 22:42:00|10448|49965|0119|6.3B|6300000000|1.65|3247528|-1.16|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2023-11-28 22:42:06|10449|41610|SPOR|1.98B|1980000000|1.49|671478|-10.71|48|2024-02-20|15/12/2023|||||1.4900000095367|1|2023-11-21|15/09/2023|0.0456||1590000000|1590000000|1.4900000095367|1
2023-11-28 22:42:12|10450|1156757|UWCB|4.08B|4080000000|3.7|985244|-9.14|20|2023-12-05|15/10/2023|||||3.7000000476837|1|2023-09-12|15/07/2023|0.002|0.002|40000000|40000000|3.289999961853|1
2023-11-28 22:42:18|10451|103217|2206|58.22B|58220000000|73.5|5436488|102.77|27|2023-11-27|15/09/2023|||||74.699996948242|1|2023-08-14|15/06/2023|||||77.5|1
2023-11-28 22:42:25|10452|18144|GESC|116.41B|116410000000|813.1|475936|23.94|42|2024-02-13|15/12/2023|||||816|1|2023-10-27|15/09/2023|29.6||13700000000|11260000000|798.75|1
2023-11-28 22:42:29|10453|1165978|ROUT|95.93B|95930000000|1530.6|118230|18.71|14|2024-01-25|15/12/2023||10.62||8996000000|1530.5999755859|1|2023-11-28|15/09/2023||13.8||10370000000|1540.3499755859|1
2023-11-28 22:42:34|10454|49979|0410|4.16B|4160000000|0.8|3110860|-37.21|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-11-28 22:42:40|10455|49971|0272|5.86B|5860000000|0.73|8619164|-13.1|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-11-28 22:42:45|10456|102992|1215|27.98B|27980000000|94.9|562795|19.8|28|2023-11-28|15/09/2023|||||93.800003051758|1|2023-08-09|15/06/2023||1.61|||93.800003051758|1
2023-11-28 22:42:52|10457|43798|009450|702.41B|702410000000|48600|64106|37.59|29|2023-11-09|15/09/2023|||||51500|1|2023-08-15|15/06/2023|||||59500|1
2023-11-28 22:42:57|10458|969072|1282|236.98M|236980000|0.139|847630|-71.04|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.00034619188332298|2022-11-28
2023-11-28 22:43:02|10459|49977|0363|10.39B|10390000000|9.57|596928|6.69|29|2023-11-29|15/09/2023|||||9.5699996948242|1|2023-08-30|15/06/2023|||||10.880000114441|1
2023-11-28 22:43:07|10460|979222|033290|793.79B|793790000000|9430|384721|69.91|28|2023-11-28|15/09/2023|||||9000|1|2023-08-08|15/06/2023|||||5140|1
2023-11-28 22:43:13|10461|44104|170900|501.38B|501380000000|59100|34384|-0.33|38|2023-10-31|15/09/2023||1216|150200000000|150150000000|54800|1|2023-07-27|15/06/2023||767.00|154150000000|159170000000|50400|1
2023-11-28 22:43:19|10462|12875|HRHO|28.07B|28070000000|19.23|6887429|36.37|41|2023-11-15|15/09/2023|||||17.770000457764|1|2023-08-10|15/06/2023|||||16.139999389648|1
2023-11-28 22:43:26|10463|100080|1070|6.87B|6870000000|2.74|2092585|-10.1|39|2023-11-28|15/09/2023|||||2.7599999904633|1|2023-08-25|15/06/2023|||||4.0199999809265|1
2023-11-28 22:43:31|10464|50122|ARLJ|6.2B|6200000000|16119|202722|-6.98|28|2023-11-20|15/09/2023||420.00||11152000000|14276|1|2023-08-30|15/06/2023|||||16800|1
2023-11-28 22:43:36|10465|958363|214320|836B|836000000000|41800|34733|-2.44|30|2024-02-07|15/12/2023||1190||551480000000|20.662382600099|2023-11-29|2023-11-07|15/09/2023||1313|497500000000|497250000000|21.502718734553|2023-11-29
2023-11-28 22:43:42|10466|1114561|1860|4.54B|4540000000|2.99|470189|-25.44|12|2023-11-15|15/09/2023|0.0027||269370000||3.0999999046326|1|2023-08-14|15/06/2023||0.08|261580000|254320000|3.75|1
2023-11-28 22:43:50|10467|18204|ICMN|71.18B|71180000000|229.7|3637598|-8.59|42|2024-02-14|15/12/2023||||13500000000|229.69999694824|1|2023-11-01|15/09/2023|-2.6|-2.2|12220000000|12300000000|209.25|1
2023-11-28 22:43:56|10468|990234|0357|3.44B|3440000000|7.28|1256609|-56.23|17|2023-11-29|15/09/2023|||||7.2800002098083|1|2023-08-25|15/06/2023||-0.04||1078000000|8.9099998474121|1
2023-11-28 22:44:03|10469|1053087|LOMA|349.88M|349880000|6.36|324281|2.19|27|2024-03-07|15/12/2023||0.1687||263170000|6.3600001335144|1|2023-11-08|15/09/2023|-0.0718|-0.0719|209860000|210140000|6.1900000572205|1
2023-11-28 22:44:10|10470|18392|SOBH|84.95B|84950000000|895.7|922820|44.43|42|2024-02-09|15/12/2023||8.9||9250000000|895.70001220703|1|2023-11-06|15/09/2023|1.6|1.6|7410000000|7410000000|767.54998779297|1
2023-11-28 22:44:17|10471|1064345|ATRD|165.45B|165450000000|334.35|542152|45.16|26|2024-02-07|15/12/2023||2.6||33030000000|332.64999389648|1|2023-11-28|15/09/2023||2.35||32650000000|337.64999389648|1
2023-11-28 22:44:23|10472|1128957|SBFG3|2.47B|2470000000|10.65|3177760|-32.78|24|2024-03-26|15/12/2023||0.28||2190000000|10.64999961853|1|2023-11-13|15/09/2023|0.11|0.11|1790000000|1660000000|7.8400001525879|1
2023-11-28 22:44:29|10473|955768|094800|377.37B|377370000000|4065|51312|-0.85|0||
2023-11-28 22:44:38|10474|103283|2392|20.95B|20950000000|43.9|2277417|19.26|29|2023-11-14|15/09/2023||1.37||29348000000|40.599998474121|1|2023-08-11|15/06/2023||0.53||23323000000|38.75|1
2023-11-28 22:44:43|10475|13205|GWCS|1.79B|1790000000|3.056|1127745|-24.44|30|2024-01-17|15/12/2023|||||3.055999994278|1|2023-10-24|15/09/2023|0.09|0.093|349780000|382480000|3|1
2023-11-28 22:44:50|10476|992665|6443|15.78B|15780000000|29.3|4322022|-8.71|30|2024-03-12|15/12/2023||0.46||2750000000|29.299999237061|1|2023-11-28|15/09/2023||0.43||2470000000|29.35000038147|1
2023-11-28 22:44:56|10477|943505|1666|8.82B|8820000000|6.89|939309|40.55|20|2023-11-27|15/09/2023||||6619000000|6.5799999237061|1|2023-08-24|15/06/2023|||||6.1999998092651|1
2023-11-28 22:45:03|10478|100271|NBCC|122.38B|122380000000|67.85|32936750|56.14|30|2024-02-14|15/12/2023||||18034000000|68|1|2023-11-09|15/09/2023|0.8||16220000000|20530000000|68.25|1
2023-11-28 22:45:10|10479|39872|INRL|44.02B|44020000000|81.4|13991119|0.24|42|2024-01-23|15/12/2023|||||81.349998474121|1|2023-10-31|15/09/2023|||1560000000|1560000000|74.400001525879|1
2023-11-28 22:45:17|10480|1056455|ICLK|37.53M|37530000|3.81|46561|65.5|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2023-11-28 22:45:22|10481|943532|3836|1.01B|1010000000|0.66|174567|-43.7|17|2023-11-29|15/09/2023|||||0.66000002622604|1|2023-08-29|15/06/2023|||||0.81000000238419|1
2023-11-28 22:45:29|10482|1073767|GMMP|68.07B|68070000000|1513.9|206893|-19.35|29|2024-02-01|15/12/2023|||||1513.9000244141|1|2023-11-09|15/09/2023|||9380000000||1752|1
2023-11-28 22:45:35|10483|18727|MDIA3|11.77B|11770000000|34.89|1159216|-6.65|42|2024-03-15|15/12/2023||0.8132||2820000000|34.889999389648|1|2023-11-10|15/09/2023|0.76|0.6782|2740000000|2870000000|34.069999694824|1
2023-11-28 22:45:41|10484|103683|6153|12.11B|12110000000|21.85|1523465|-19.85|30|2024-02-21|15/12/2023|||||21.85000038147|1|2023-11-28|15/09/2023|||||21.799999237061|1
2023-11-28 22:45:46|10485|1012973|8358|15.51B|15510000000|61.4|8678|17.42|28|2024-02-28|15/12/2023||0.76||1770000000|61.400001525879|1|2023-11-28|15/09/2023||0.56||1550000000|60|1
2023-11-28 22:45:54|10486|103011|1305|14.31B|14310000000|23.45|2249317|10.45|30|2024-03-01|15/12/2023||0.1014||3520000000|23.450000762939|1|2023-11-28|15/09/2023||0.2548||3450000000|23.25|1
2023-11-28 22:45:58|10487|1012878|6589|31.86B|31860000000|104.5|1165|-18.39|30|2024-02-28|15/12/2023||0.2667||381500000|104.5|1|2023-11-29|15/09/2023||-0.4533||274000000|104.5|1
2023-11-28 22:46:04|10488|103658|5534|21.92B|21920000000|75.5|321945|3.89|33|2024-03-26|15/12/2023||5.38||5980000000|75.5|1|2023-11-28|15/09/2023||3.55||3330000000|74.699996948242|1
2023-11-28 22:46:10|10489|103727|6412|57.26B|57260000000|143.5|967140|101.25|30|2024-03-25|15/12/2023||2.03||9560000000|143.5|1|2023-11-02|15/09/2023|2.36|2.19|9740000000|9900000000|112|1
2023-11-28 22:46:16|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2023-11-28 22:46:20|10491|103015|1310|8.76B|8760000000|16.6|835658|22.39|28|2023-11-29|15/09/2023||0.03||2387000000|16.60000038147|1|2023-08-09|15/06/2023|-0.57||2320000000||16.85000038147|1
2023-11-28 22:46:26|10492|943574|3613|10.93B|10930000000|13.06|728419|34.59|29|2023-11-28|15/09/2023|||||12.880000114441|1|2023-08-10|15/06/2023|||||14.699999809265|1
2023-11-28 22:46:32|10493|50212|BTNJ|6.04B|6040000000|754|525648|-20.42|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-11-28 22:46:38|10494|946370|1381|8.81B|8810000000|3.61|1265127|-17.71|15|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1
2023-11-28 22:46:47|10495|950127|BERA|2.73B|2730000000|2.34|6347059|25.77|29|2023-12-13|15/10/2023|||||2.3399999141693|1|2023-09-12|15/07/2023|0.086|0.086|1090000000|1090000000|2.25|1
2023-11-28 22:46:52|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-11-28 22:46:58|10497|50048|0861|3.73B|3730000000|2.23|1313995|-33.03|36|2023-11-27|15/09/2023|||||2.2699999809265|1|2023-08-30|15/06/2023|||||2.7400000095367|1
2023-11-28 22:47:04|10498|979901|121800|256.3B|256300000000|3320|910419|-16.58|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2023-11-28 22:47:08|10499|1031125|6069|5B|5000000000|5.05|1128049|-13.61|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2023-11-28 22:47:13|10500|979322|039840|318.81B|318810000000|21950|64769|7.04|29|2023-11-28|15/09/2023||654.83||42900000000|21950|1|2023-08-15|15/06/2023||531.00|43800000000|43800000000|29850|1
2023-11-28 22:47:20|10501|41608|MBSS|6.13B|6130000000|0.745|9410490|25.21|30|2024-02-22|15/12/2023|||||0.74500000476837|1|2023-11-28|15/09/2023|||||0.74500000476837|1
2023-11-28 22:47:26|10502|102180|COSCO|32.62B|32620000000|4.55|788239|13.79|27|2023-11-10|15/09/2023|||||4.6500000953674|1|2023-08-18|15/06/2023|||||5.1500000953674|1
2023-11-28 22:47:31|10503|41402|AGUASA|1.63T|1630000000000|276.02|6971641|33.5|33|2024-03-21|15/12/2023||7.36|||276.01998901367|1|2023-11-23|15/09/2023|3.61|5.59|142110000000|139430000000|276.98999023438|1
2023-11-28 22:47:39|10504|102472|CKP|26.01B|26010000000|3.2|5473933|-33.88|30|2024-02-19|15/12/2023|||||3.2000000476837|1|2023-11-09|15/09/2023|0.13|0.13|2480000000|2480000000|3.2000000476837|1
2023-11-28 22:47:46|10505|1013385|MAVI|20.98B|20980000000|105.6|2079003|110.92|27|2023-12-12|15/10/2023|||||105.59999847412|1|2023-09-19|15/07/2023||3.94|4470000000|4470000000|109.5|1
2023-11-28 22:47:51|10506|992988|3306|5.02B|5020000000|10|428725|35.95|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-11-28 22:47:57|10507|41612|DRBM|2.8B|2800000000|1.45|651995|1.4|32|2023-11-23|15/09/2023|0.04||4000000000||1.4500000476837|1|2023-08-24|15/06/2023|0.0145||3980000000||1.4800000190735|1
2023-11-28 22:48:04|10508|1156660|BLDN|2.32B|2320000000|1.22|8431539|-27.16|17|2023-10-29|15/09/2023|0.011|0.011|270930000|270930000|1.0720000267029|1|2023-05-07|15/03/2023|0.01||254400000||1.5110000371933|1
2023-11-28 22:48:09|10509|1129402|1873|2.61B|2610000000|1.22|3145547|-24.52|0||
2023-11-28 22:48:14|10510|1089331|1765|3.58B|3580000000|0.435|12538160|-37.32|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-11-28 22:48:20|10511|104150|EGCH|159.27B|159270000000|297|589496|10.1|29|2024-02-22|15/12/2023|||||297|1|2023-11-28|15/09/2023||21.04|||295.5|1
2023-11-28 22:48:27|10512|100044|0697|10.04B|10040000000|1.4|3502217|-11.25|29|2023-11-03|15/09/2023|||||1.3099999427795|1|2023-08-28|15/06/2023|||||1.5900000333786|1
2023-11-28 22:48:33|10513|100022|0308|7.53B|7530000000|1.36|1356406|0.72|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2023-11-28 22:48:39|10514|102234|FGEN|62.08B|62080000000|17.26|242358|12.41|26|2023-11-27|15/09/2023|||||17.940000534058|1|2023-08-09|15/06/2023|||634800000|634800000|19.700000762939|1
2023-11-28 22:48:45|10515|103367|2515|17.22B|17220000000|11.25|15679009|36.14|27|2023-11-10|15/09/2023|||||11.39999961853|1|2023-08-11|15/06/2023|||||9.9799995422363|1
2023-11-28 22:48:50|10516|50100|WBOJ|6.55B|6550000000|12500|118041|31.48|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-11-28 22:48:56|10517|990901|2362|5.69B|5690000000|0.455|20862002|-16.36|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-11-28 22:49:01|10518|1153343|0302|5.18B|5180000000|1.49|7466077|0|0||
2023-11-28 22:49:07|10519|102738|SGP|14.89B|14890000000|8.1|306002|-18.5|28|2024-02-22|15/12/2023|||||8.1000003814697|1|2023-11-07|15/09/2023|||||8.3000001907349|1
2023-11-28 22:49:13|10520|103374|2534|9.67B|9670000000|20.45|515233|-19.41|28|2023-11-13|15/09/2023|||||19|1|2023-08-16|15/06/2023|||||19.35000038147|1
2023-11-28 22:49:19|10521|979723|086390|251.72B|251720000000|12380|119155|-9.42|29|2023-11-28|15/09/2023|||||12320|1|2023-08-15|15/06/2023|||||13500|1
2023-11-28 22:49:25|10522|1013402|ERIS|128.13B|128130000000|942|163409|38.34|28|2024-01-26|15/12/2023||||5290000000|942|1|2023-11-29|15/09/2023||8.45||5060000000|942|1
2023-11-28 22:49:30|10523|18623|BRSR6|4.87B|4870000000|11.92|1930944|14.46|42|2024-02-13|15/12/2023||0.6172||2040000000|11.869999885559|1|2023-11-13|15/09/2023|0.31|0.486|2060000000|1980000000|11.699999809265|1
2023-11-28 22:49:36|10524|950510|TAKA|3.11B|3110000000|3.72|828584|8.99|30|2024-02-22|15/12/2023|||||3.7200000286102|1|2023-11-23|15/09/2023|0.109||639500000||3.6500000953674|1
2023-11-28 22:49:42|10525|18155|GRPH|92.61B|92610000000|474.5|1110392|24.64|30|2024-02-07|15/12/2023||||7757000000|474.5|1|2023-11-09|15/09/2023|41.1||7930000000|5900000000|459.79998779297|1
2023-11-28 22:49:48|10526|39900|RAID|48.1B|48100000000|143.15|1840707|-19.63|28|2023-11-07|15/09/2023|||||155|1|2023-08-04|15/06/2023|||||164.30000305176|1
2023-11-28 22:49:53|10527|1167986|009900|1.01T|1010000000000|19240|131003|10.09|17|2024-03-15|15/12/2023||||450600000000|19240|1|2023-11-28|15/09/2023||||441800000000|19230|1
2023-11-28 22:50:01|10528|44010|082640|738.92B|738920000000|4740|158658|-12.75|37|2024-02-13|15/12/2023||||1248000000000|4740|1|2023-11-09|15/09/2023||||1074000000000|4285|1
2023-11-28 22:50:07|10529|103554|3532|61.67B|61670000000|159|801118|-7.81|28|2024-03-05|15/12/2023||1.83||3600000000|159|1|2023-11-28|15/09/2023||1.91||3580000000|153.5|1
2023-11-28 22:50:13|10530|103740|8070|22.79B|22790000000|33.85|647562|5.35|30|2024-03-22|15/12/2023||0.49||5490000000|33.849998474121|1|2023-11-29|15/09/2023||0.77||5770000000|33.849998474121|1
2023-11-28 22:50:19|10531|1012345|4105|21.01B|21010000000|84.5|1109|5.56|30|2024-03-14|15/12/2023||1.43||1460000000|84.5|1|2023-11-28|15/09/2023|1.61|1.47|1410000000|1390000000|83.599998474121|1
2023-11-28 22:50:25|10532|1012169|3152|19.15B|19150000000|277.5|263|42.82|30|2024-02-28|15/12/2023||1.37||416000000|277.5|1|2023-11-29|15/09/2023||1.2||389000000|277.5|1
2023-11-28 22:50:32|10533|102314|SCC|123.05B|123050000000|28.95|2267334|-5.38|30|2023-11-06|15/09/2023|||11630000000||29|1|2023-08-07|15/06/2023|||23870000000|24760000000|29.200000762939|1
2023-11-28 22:50:38|10534|18766|RAPT4|3.58B|3580000000|11.48|1665347|23.17|42|2024-02-28|15/12/2023||0.35||2790000000|11.479999542236|1|2023-11-09|15/09/2023|0.1904|0.3|2900000000|2900000000|11.60000038147|1
2023-11-28 22:50:44|10535|43661|003530|610.32B|610320000000|2750|396871|7.07|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2023-11-28 22:50:50|10536|961692|SSSJ|6.22B|6220000000|1304|449708|-5.58|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-11-28 22:50:56|10537|19483|KOZAL|73.98B|73980000000|23.18|119000714|40.26|39|2023-10-30|15/09/2023|||2030000000|2060000000|22.959999084473|1|2023-08-10|15/06/2023|||1440000000|1720000000|27.540000915527|1
2023-11-28 22:51:04|10538|1010642|267260|3.06T|3060000000000|85100|187882|98.84|28|2023-10-25|15/09/2023||749.38|694200000000|658520000000|73500|1|2023-07-26|15/06/2023||658.87|642750000000|642670000000|80600|1
2023-11-28 22:51:11|10539|18652|CSMG3|7.04B|7040000000|18.47|2154318|18.05|40|2024-02-28|15/12/2023||0.7728||1800000000|18.469999313354|1|2023-10-26|15/09/2023|1.15|1.15|1800000000|1830000000|16.370000839233|1
2023-11-28 22:51:16|10540|19386|EKGYO|28.5B|28500000000|7.5|312804032|13.72|41|2023-11-08|15/09/2023|||2470000000|2470000000|6.8600001335144|1|2023-08-16|15/06/2023|||4040000000|2830000000|8.5299997329712|1
2023-11-28 22:51:22|10541|1164167|LJQQ3|910.23M|910230000|5.23|4087247|5.88|19|2023-10-30|15/09/2023|||622000000|672500000|3.8800001144409|1|2023-08-08|15/06/2023|||602500000|606500000|6.3800001144409|1
2023-11-28 22:51:28|10542|50696|DRDJ|14.55B|14550000000|1768|668686|50.39|29|2024-02-14|15/12/2023|||||1768|1|2023-10-25|15/09/2023|||||1702|1
2023-11-28 22:51:35|10543|1012926|8076|9.09B|9090000000|31.1|1001|7.52|29|2023-11-29|15/09/2023|||||31.10000038147|1|2023-08-30|15/06/2023|||||40.3|0.76923076923077
2023-11-28 22:51:41|10544|40456|PGSUS|74.68B|74680000000|730|2068842|91.18|38|2023-11-08|15/09/2023|||28070000000|28030000000|749|1|2023-08-14|15/06/2023|||15110000000|16820000000|956|1
2023-11-28 22:51:46|10545|1090470|CRDE|268.26B|268260000000|1682|11714|71.76|29|2024-02-06|15/12/2023||||8100000000|1687.5500488281|1|2023-10-30|15/09/2023|21.69|21.2|8240000000|7650000000|1571.5|1
2023-11-28 22:51:50|10546|1159369|344820|660.05B|660050000000|41400|13785|1.34|16|2024-03-14|15/12/2023||1923||458600000000|41400|1|2023-11-07|15/09/2023||2171|441400000000|441400000000|41150|1
2023-11-28 22:51:56|10547|943699|EPG|20.58B|20580000000|7.35|2250309|-29.41|30|2024-02-09|15/12/2023||0.08||3208000000|7.3499999046326|1|2023-11-10|15/09/2023|0.155|0.15|3320000000|3320000000|6.6999998092651|1
2023-11-28 22:52:02|10548|102671|PTG|14.36B|14360000000|8.6|8090689|-43.29|30|2024-02-22|15/12/2023|||||8.6000003814697|1|2023-11-13|15/09/2023|0.01|0.06|47550000000|48440000000|8.1000003814697|1
2023-11-28 22:52:08|10549|50039|0658|2.89B|2890000000|1.77|5002454|-47.95|26|2023-11-29|15/09/2023|||||1.7699999809265|1|2023-08-25|15/06/2023|||||2.2799999713898|1
2023-11-28 22:52:15|10550|100069|0906|7.28B|7280000000|6.54|640375|55.79|19|2023-11-29|15/09/2023|||||6.539999961853|1|2023-08-22|15/06/2023|||||4.9800000190735|1
2023-11-28 22:52:20|10551|27134|HERDEZ|14.77B|14770000000|44.7|455037|12.88|36|2024-02-22|15/12/2023||1.25|||44.700000762939|1|2023-10-18|15/09/2023|1.02|0.7726|9020000000|8800000000|38.119998931885|1
2023-11-28 22:52:26|10552|1072979|BTBT|232.34M|232340000|2.56|3308918|156.33|24|2024-03-27|15/12/2023||-0.0467||14370000|2.5599999427795|1|2023-11-14|15/09/2023|-0.03|-0.0567|11600000|11870000|1.9700000286102|1
2023-11-28 22:52:34|10553|103219|2208|20.26B|20260000000|21.7|2332616|17.71|29|2024-03-14|15/12/2023||0.01||6820000000|21.700000762939|1|2023-11-28|15/09/2023||-0.06||6180000000|21.60000038147|1
2023-11-28 22:52:39|10554|103654|||||||30|2023-11-28|15/09/2023|||||58.400001525879|1|2023-08-11|15/06/2023|||||57.299999237061|1
2023-11-28 22:52:45|10555|1012748|6244|10.93B|10930000000|28.25|2736|12.52|30|2024-03-18|15/12/2023||0.2||869000000|28.25|1|2023-11-28|15/09/2023||0.15||843000000|28.299999237061|1
2023-11-28 22:52:52|10556|103437|2867|25.85B|25850000000|5.07|3947266|-7.69|28|2024-01-17|15/12/2023|||||5.0700001716614|1|2023-11-29|15/09/2023|||||5.0700001716614|1
2023-11-28 22:52:59|10557|103021|1319|45.25B|45250000000|76.5|11458539|64.26|30|2024-03-19|15/12/2023||1.27||6120000000|76.5|1|2023-11-28|15/09/2023||1.38||5950000000|74|1
2023-11-28 22:53:05|10558|947157|AEGS|120.87B|120870000000|344.3|705475|2.56|30|2024-02-02|15/12/2023||3.46||21910000000|344.35000610352|1|2023-11-03|15/09/2023|3.62|3.36|12350000000|22760000000|289.5|1
2023-11-28 22:53:12|10559|18223|IRBI|228.88B|228880000000|38|39574079|56.17|42|2024-02-07|15/12/2023||0.7||19330000000|37.900001525879|1|2023-10-27|15/09/2023|0.25|0.3|17450000000|17450000000|32.25|1
2023-11-28 22:53:17|10560|979333|041190|441.53B|441530000000|5670|977595|29.76|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2023-11-28 22:53:23|10561|18114|ENGI|80.68B|80680000000|143.55|4373162|80.36|31|2024-02-07|15/12/2023|||||143.55000305176|1|2023-11-09|15/09/2023|1.8|1.75|7770000000|7770000000|130.25|1
2023-11-28 22:53:31|10562|941309|AGTHIA|3.94B|3940000000|5.01|449632|16.78|37|2023-11-06|15/09/2023|0.06|0.06|1070000000|1080000000|4.6399998664856|1|2023-08-02|15/06/2023|0.05|0.06|1020000000|1020000000|5.2800002098083|1
2023-11-28 22:53:38|10563|41694|PDNI|2.51B|2510000000|3.82|285490|14.63|32|2024-02-23|15/12/2023|||||3.8199999332428|1|2023-11-30|15/09/2023|||||3.8199999332428|1
2023-11-28 22:53:44|10564|103797|9940|21.55B|21550000000|29.25|139410|0.34|28|2024-02-22|15/12/2023|||||29.25|1|2023-11-27|15/09/2023|||||29.200000762939|1
2023-11-28 22:53:50|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|78.65|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2023-11-28 22:53:56|10566|18165|GNFC|106.65B|106650000000|686.2|1517132|14.16|38|2024-02-14|15/12/2023|||||686.20001220703|1|2023-11-08|15/09/2023|||||683.40002441406|1
2023-11-28 22:54:02|10567|102163|DNL|42.93B|42930000000|6.01|3360339|-22.04|29|2023-11-08|15/09/2023|||8490000000||6.289999961853|1|2023-08-08|15/06/2023|||7820000000||7.0999999046326|1
2023-11-28 22:54:09|10568|19482|KOZAA|22.2B|22200000000|57.2|24648512|25.06|38|2023-10-30|15/09/2023|||2160000000||55.599998474121|1|2023-08-30|15/06/2023|||1510000000|1510000000|59.599998474121|1
2023-11-28 22:54:15|10569|103646|5388|32.54B|32540000000|123|3502076|44.5|30|2024-03-20|15/12/2023||2.68||18610000000|123|1|2023-11-28|15/09/2023||2.43||15940000000|119.5|1
2023-11-28 22:54:21|10570|100126|2233|3.81B|3810000000|0.7|9667694|-15.48|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2023-11-28 22:54:27|10571|979824|100090|959.56B|959560000000|16210|179563|-32.16|29|2024-03-29|15/12/2023||316.00||225460000000|16210|1|2023-11-15|15/09/2023||254.00|237000000000|237000000000|14950|1
2023-11-28 22:54:33|10572|1012368|4147|21.27B|21270000000|84.1|2238|33.81|30|2024-02-23|15/12/2023||-0.1||152750000|84.099998474121|1|2023-11-14|15/09/2023|-0.02|-0.1575|158000000|137500000|77.699996948242|1
2023-11-28 22:54:37|10573|1012146|3081|9.65B|9650000000|105|2562|-7.62|30|2024-02-26|15/12/2023||0.1938||409570000|105|1|2023-11-28|15/09/2023||-1.2||327570000|103|1
2023-11-28 22:54:43|10574|996059|MOVI3|3.91B|3910000000|10.9|3510995|21.76|29|2024-02-19|15/12/2023||0.0465||2530000000|10.89999961853|1|2023-11-07|15/09/2023|-0.0319|-0.0584|2670000000|2680000000|9.5699996948242|1
2023-11-28 22:54:49|10575|13209|MCGS|1.55B|1550000000|5.513|790774|-17.48|28|2024-02-07|15/12/2023|||||5.5130000114441|1|2023-10-23|15/09/2023||0.073||113580000|5.539999961853|1
2023-11-28 22:54:55|10576|100244|JUST|61.99B|61990000000|729|155816|21.48|40|2024-01-22|15/12/2023||9.18||2222000000|729|1|2023-10-20|15/09/2023|8.2|8.13|2610000000|2600000000|759.90002441406|1
2023-11-28 22:55:01|10577|103086|1515|10.34B|10340000000|57|5205952|100.34|27|2023-11-28|15/09/2023|||||58.5|1|2023-08-08|15/06/2023|||||38.5|1
2023-11-28 22:55:07|10578|41640|YTLS|16.99B|16990000000|1.55|29523021|179.28|37|2024-02-22|15/12/2023|||||1.5499999523163|1|2023-11-23|15/09/2023|0.0474||7520000000||1.5299999713898|1
2023-11-28 22:55:14|10579|13694|MSNG|116.66B|116660000000|2.934|78193742|72.04|35|2023-11-28|15/09/2023|||||3.0204999446869|1|2023-08-02|15/06/2023|||||3.0499999523163|1
2023-11-28 22:55:18|10580|1161014|9996|5.5B|5500000000|8.15|1845710|0.66|0||
2023-11-28 22:55:25|10581|42628|EYDr|645.39M|645390000|6.06|48993|-14.73|32|2023-11-29|15/09/2023|||||6.0599999427795|1|2023-09-28|15/06/2023|||||5.789999961853|1
2023-11-28 22:55:31|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2023-11-28 22:55:37|10583|42672|SRSr|558.22M|558220000|8.12|56468|36.66|33|2024-03-26|15/12/2023||||126600000|8.1199998855591|1|2023-11-07|15/09/2023|||121000000|121000000|7.9400000572205|1
2023-11-28 22:55:43|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2023-11-28 22:55:49|10585|103234|2323|11.82B|11820000000|10.85|8148789|51.34|27|2023-11-10|15/09/2023|||||11.5|1|2023-09-04|15/06/2023|||||12.39999961853|1
2023-11-28 22:55:55|10586|997897|145720|1.1T|1100000000000|128000|41291|54.02|29|2024-02-12|15/12/2023||2914||118780000000|128000|1|2023-11-08|15/09/2023||2630|93800000000|93800000000|113400|1
2023-11-28 22:56:00|10587|103590|3704|20.95B|20950000000|52.5|9407421|53.8|30|2024-03-11|15/12/2023||1.18||7800000000|52.5|1|2023-11-28|15/09/2023|0.73|0.73|6530000000|6650000000|51.599998474121|1
2023-11-28 22:56:05|10588|50022|3818|1.55B|1550000000|0.265|2988434|-17.19|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-11-28 22:56:10|10589|41407|AESANDES|841.13B|841130000000|81.06|55609|-33.56|19|2024-02-26|15/12/2023||0.0034|||81.059997558594|1|2023-11-28|15/09/2023||0.0043|||81.059997558594|1
2023-11-28 22:56:15|10590|50054|1361|7.22B|7220000000|3.49|1939625|10.94|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-11-28 22:56:22|10591|950528|UNSM|5.66B|5660000000|3.38|720451|25.56|30|2024-02-22|15/12/2023|||||3.3800001144409|1|2023-10-26|15/09/2023|0.0115||356200000||3.1800000667572|1
2023-11-28 22:56:28|10592|1073430|TENP|656.74M|656740000|90.4|28905|-33.28|25|2024-03-27|15/12/2023||||118200000|90.400001525879|1|2023-11-20|15/09/2023|||105600000|109860000|86.25|1
2023-11-28 22:56:32|10593|1141275|1931|2.48B|2480000000|1.83|120906|-10.26|0||
2023-11-28 22:56:38|10594|1052835|TRAXIONA|15.67B|15670000000|28.96|895933|-3.65|28|2024-02-26|15/12/2023||0.4223||6650000000|28.959999084473|1|2023-10-23|15/09/2023|0.45|0.45|6390000000|6390000000|28.659999847412|1
2023-11-28 22:56:44|10595|953717|8341|15.28B|15280000000|117.5|190034|-15.11|30|2024-02-23|15/12/2023||1.35||846000000|117.5|1|2023-11-28|15/09/2023||1.21||527500000|118|1
2023-11-28 22:56:51|10596|18256|KARU|121.43B|121430000000|151.1|2847223|47.77|32|2024-02-01|15/12/2023||3.40||10489000000|151.30000305176|1|2023-10-16|15/09/2023|4.72|4.38|12540000000|12540000000|134.69999694824|1
2023-11-28 22:56:57|10597|18403|SRID|45.56B|45560000000|494.65|652741|54.48|32|2024-02-01|15/12/2023||4.20||9663000000|495.79998779297|1|2023-10-30|15/09/2023||-10.40|9990000000|9700000000|498.25|1
2023-11-28 22:57:05|10598|985148|CLHO|6.95B|6950000000|4.81|2290137|1.07|27|2023-12-05|15/09/2023|||||4.8099999427795|1|2023-09-04|15/06/2023|0.07||808000000||3.8499999046326|1
2023-11-28 22:57:09|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0.55|0||
2023-11-28 22:57:14|10600|943499|1600|3.59B|3590000000|3.7|909325|10.48|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2023-11-28 22:57:20|10601|102505|BSRC|30.28B|30280000000|8.75|10023692|-29.6|31|2024-02-26|15/12/2023||1.27|||8.75|1|2023-11-06|15/09/2023|1.33|1.33|58680000000|58680000000|9.6999998092651|1
2023-11-28 22:57:27|10602|19583|TKFEN|17.38B|17380000000|46.96|9706685|25.79|42|2024-02-22|15/12/2023|||||46.959999084473|1|2023-11-09|15/09/2023|||8710000000|10110000000|43.099998474121|1
2023-11-28 22:57:34|10603|42644|HEPr|2.34B|2340000000|7.65|91695|11.5|42|2024-02-29|15/12/2023||0.08||3080000000|7.6500000953674|1|2023-11-02|15/09/2023|0.66|0.66|3410000000|3410000000|7.3000001907349|1
2023-11-28 22:57:39|10604|1093999|298000|336.37B|336370000000|89000|11946|-32.71|23|2023-10-27|15/09/2023|||751000000000|751000000000|84800|1|2023-07-27|15/06/2023|||724000000000|641000000000|81500|1
2023-11-28 22:57:45|10605|979768|092040|256.73B|256730000000|13130|194360|-32.72|28|2023-11-07|15/09/2023|||||13100|1|2023-08-14|15/06/2023|||||18580|1
2023-11-28 22:57:49|10606|1156019|9909|1.78B|1780000000|2.77|948048|-36.76|0||
2023-11-28 22:57:54|10607|50507|ANIM3|1.44B|1440000000|3.83|9089323|-17.29|30|2024-03-13|15/12/2023||-0.155||903840000|3.829999923706|1|2023-11-10|15/09/2023|0.0414|0.05|944460000|919000000|3.1500000953674|1
2023-11-28 22:57:59|10608|969094|3813|3.47B|3470000000|0.68|1843797|41.67|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2023-11-28 22:58:06|10609|13696|NMTP|204.42B|204420000000|11.01|44109321|129.6|33|2023-12-04|15/09/2023|||||11.010000228882|1|2023-08-28|15/06/2023|||||15.104999542236|1
2023-11-28 22:58:11|10610|943449|0579|13.11B|13110000000|1.59|2992039|-7.06|18|2023-10-27|15/09/2023|||||1.5900000333786|1|2023-08-29|15/06/2023|||||1.6699999570847|1
2023-11-28 22:58:17|10611|100071|0934|7.66B|7660000000|3.08|1377132|22.05|30|2023-11-29|15/09/2023|||||3.079999923706|1|2023-08-22|15/06/2023|||||3|1
2023-11-28 22:58:20|10612|980727|TTAt|257.71M|257710000|0.141|14802|-33.18|0||
2023-11-28 22:58:27|10613|13218|QANC|2.43B|2430000000|3.717|587077|-15.17|35|2024-01-25|15/12/2023|||||3.7170000076294|1|2023-10-18|15/09/2023|||||3.4760000705719|1
2023-11-28 22:58:33|10614|12889|TMGH|48.82B|48820000000|23.66|3860807|179.27|41|2023-11-29|15/09/2023||||6300000000|23.659999847412|1|2023-08-30|15/06/2023|0.39|0.39|6270000000|5440000000|10.680000305176|1
2023-11-28 22:58:39|10615|1131567|6055|7.55B|7550000000|10.92|677416|16.68|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2023-11-28 22:58:46|10616|37730|ATTP|2.08B|2080000000|20.92|172918|-40.93|41|2023-11-08|15/09/2023||-4.5|3080000000|3080000000|21.860000610352|1|2023-09-27|15/06/2023|-5.5||3490000000|3190000000|24.139999389648|1
2023-11-28 22:58:50|10617|1162598|9997|9.39B|9390000000|7.72|1470142|-2.03|0||
2023-11-28 22:58:55|10618|992657|3413|19.33B|19330000000|199|327375|3.71|30|2024-02-23|15/12/2023||4.23||3170000000|199|1|2023-11-28|15/09/2023|3.56|3.61|2840000000|2900000000|195.5|1
2023-11-28 22:59:01|10619|1062839|MPARK|33.81B|33810000000|162.5|844413|111.12|28|2023-11-07|15/09/2023|||4870000000|4460000000|150.39999389648|1|2023-08-08|15/06/2023|||3690000000|3620000000|109.40000152588|1
2023-11-28 22:59:08|10620|999097|0581|4.58B|4580000000|1.23|2539560|-11.19|17|2023-11-29|15/09/2023|||||1.2300000190735|1|2023-08-31|15/06/2023|||||1.1799999475479|1
2023-11-28 22:59:14|10621|18033|BASF|127.48B|127480000000|2938|25645|12.8|30|2024-02-06|15/12/2023|||||2945.1000976562|1|2023-11-09|15/09/2023|34.4|28.7|37020000000|36980000000|2663.3999023438|1
2023-11-28 22:59:20|10622|43922|026890|235.15B|235150000000|6430|86322|7.42|27|2023-11-27|15/09/2023|||||6450|1|2023-08-11|15/06/2023|||||6780|1
2023-11-28 22:59:26|10623|100051|0743|3.73B|3730000000|2.38|754878|-27.69|23|2023-10-27|15/09/2023|||||2.4300000667572|1|2023-08-09|15/06/2023|0.125||4110000000||3.4100000858307|1
2023-11-28 22:59:32|10624|103155|1736|21.72B|21720000000|71.7|740234|-6.12|30|2024-02-28|15/12/2023||3.46||12070000000|71.699996948242|1|2023-11-28|15/09/2023||1.3||9290000000|70.599998474121|1
2023-11-28 22:59:37|10625|947275|BAMN|65.3B|65300000000|2015.05|52047|-30.94|35|2024-01-31|15/12/2023||||6210000000|2015.0500488281|1|2023-11-08|15/09/2023|10.95|11.2|3810000000|3810000000|2075.8500976562|1
2023-11-28 22:59:42|10626|19509|MGROS|68.08B|68080000000|376|1711099|207.61|41|2023-11-01|15/09/2023|12.04|4.22|41720000000|41720000000|337.70001220703|1|2023-08-02|15/06/2023||3.15|32950000000|32310000000|296.10000610352|1
2023-11-28 22:59:47|10627|1008732|2001|3.2B|3200000000|2.06|1003710|-11.02|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2023-11-28 22:59:54|10628|50002|1333|1.37B|1370000000|0.178|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2023-11-28 23:00:01|10629|18741|MYPK3|1.81B|1810000000|12.03|1339395|-15.57|42|2024-03-07|15/12/2023||0.25||3430000000|12.029999732971|1|2023-11-08|15/09/2023|0.8529|0.37|4000000000|3700000000|11.819999694824|1
2023-11-28 23:00:07|10630|12888|SWDY|59.15B|59150000000|27.65|2409928|198|41|2023-11-08|15/09/2023|||39170000000|33460000000|27.89999961853|1|2023-08-15|15/06/2023|||36300000000|32510000000|19.959999084473|1
2023-11-28 23:00:13|10631|103255|2355|19.7B|19700000000|49.55|11256628|56.26|30|2024-03-11|15/12/2023||0.746||4510000000|49.549999237061|1|2023-11-12|15/09/2023|0.91|0.6825|4420000000|4420000000|36.450000762939|1
2023-11-28 23:00:18|10632|1082079|6100|3.2B|3200000000|6.17|721062|-16.69|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-11-28 23:00:24|10633|103389|2605|13.05B|13050000000|22.3|9616379|6.77|30|2024-03-28|15/12/2023||0.4633||1260000000|22.299999237061|1|2023-11-28|15/09/2023||0.3433||1090000000|21.299999237061|1
2023-11-28 23:00:31|10634|1012379|4162|14.58B|14580000000|101.5|4067|-22.56|30|2024-02-28|15/12/2023||0.3||170000000|101.5|1|2023-11-29|15/09/2023||0.34||170000000|101.5|1
2023-11-28 23:00:36|10635|1117969|1890|3.57B|3570000000|1.77|1029140|-15.45|0||
2023-11-28 23:00:41|10636|950273|GNIC|1.1B|1100000000|1.64|1703594|44.27|29|2023-10-24|15/09/2023|0.014|0.014|34600000|34600000|1.3999999761581|1|2023-08-01|15/06/2023|0.011|0.0085|31500000|31500000|1.4400000572205|1
2023-11-28 23:00:49|10637|43462|073240|1.63T|1630000000000|5680|405066|87.48|42|2024-02-09|15/12/2023||104.17||994000000000|5680|1|2023-10-27|15/09/2023||-26.00|977500000000|1021000000000|4305|1
2023-11-28 23:00:56|10638|1061667|166090|932.33B|932330000000|47200|133548|28.45|27|2023-11-28|15/09/2023||1306||55840000000|47150|1|2023-08-16|15/06/2023||1065|65200000000|64570000000|43400|1
2023-11-28 23:01:01|10639|979582|065660|130.21B|130210000000|13380|17195|-11.63|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2023-11-28 23:01:07|10640|103360|2501|18.67B|18670000000|16.1|986678|3.91|29|2023-11-28|15/09/2023||0.23||2990000000|15.949999809265|1|2023-08-16|15/06/2023|0.36||3940000000||15.14999961853|1
2023-11-28 23:01:13|10641|103196|2031|15.78B|15780000000|49.15|1118063|29.8|30|2024-03-20|15/12/2023||0.97||4210000000|49.150001525879|1|2023-11-28|15/09/2023||0.9||3870000000|48.349998474121|1
2023-11-28 23:01:18|10642|993203|PNBH|202.85B|202850000000|784.75|571279|113.05|30|2024-01-19|15/12/2023||13.82||7480000000|781.29998779297|1|2023-11-29|15/09/2023||13.28||7190000000|781.29998779297|1
2023-11-28 23:01:25|10643|18302|NCCL|103.78B|103780000000|165.6|7193576|101.17|42|2024-02-08|15/12/2023||1.90||31473000000|165.25|1|2023-11-09|15/09/2023|1.1|1.93|42830000000|42830000000|156.25|1
2023-11-28 23:01:30|10644|1166255|294090|326.98B|326980000000|10750|326999|-41.74|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2023-11-28 23:01:34|10645|1169011|INTB3|6.65B|6650000000|21.22|1396726|-34.87|17|2024-03-18|15/12/2023||0.4118||1060000000|21.219999313354|1|2023-10-30|15/09/2023|0.3393|0.3429|933650000|940330000|19.379999160767|1
2023-11-28 23:01:40|10646|17995|ALOK|100.79B|100790000000|20.3|25409249|33.22|31|2024-02-15|15/12/2023|||||20.299999237061|1|2023-10-23|15/09/2023|||||19.39999961853|1
2023-11-28 23:01:46|10647|953529|LNTAq|887.12M|887120000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-11-28 23:01:54|10648|41661|CAPI|3.83B|3830000000|0.91|19050814|55.36|42|2024-02-27|15/12/2023||0.1363||4430000000|0.91000002622604|1|2023-11-29|15/09/2023||0.1218||4250000000|0.91000002622604|1
2023-11-28 23:02:00|10649|100272|VAIB|69.21B|69210000000|418.8|383723|27.83|29|2024-01-29|15/12/2023|||||418.60000610352|1|2023-10-30|15/09/2023|||||408.45001220703|1
2023-11-28 23:02:05|10650|950325|IOIP|9.64B|9640000000|1.75|5794178|58.65|30|2024-02-23|15/12/2023|||||1.75|1|2023-11-24|15/09/2023|0.032||648000000||1.7200000286102|1
2023-11-28 23:02:11|10651|990647|1176|2.67B|2670000000|0.37|44252775|-42.54|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2023-11-28 23:02:20|10652|37811|GPW|1.75B|1750000000|41.72|45863|13.97|41|2023-11-09|15/09/2023|||106100000|105230000|39.360000610352|1|2023-08-10|15/06/2023|||110700000|107300000|36.799999237061|1
2023-11-28 23:02:26|10653|43575|001060|712.48B|712480000000|29250|205768|51.14|29|2023-11-27|15/09/2023||660.68||189450000000|30100|1|2023-08-15|15/06/2023||638.30|184700000000|186450000000|44650|1
2023-11-28 23:02:33|10654|978765|THYO|30.15B|30150000000|571|55725|-7.2|30|2024-02-28|15/12/2023||3.67||1430000000|569.45001220703|1|2023-11-28|15/09/2023||3.94||1470000000|569.65002441406|1
2023-11-28 23:02:38|10655|1056491|ZAMP3|1.62B|1620000000|6.07|2427040|-1.34|28|2024-02-22|15/12/2023||0.1183||1110000000|6.0700001716614|1|2023-11-09|15/09/2023|-0.1049|-0.14|948020000|948010000|6.8000001907349|1
2023-11-28 23:02:46|10656|102384|RRHI|58.79B|58790000000|40.05|665518|-31.26|30|2023-10-26|15/09/2023|0.5446|0.5446|47220000000|47220000000|42.200000762939|1|2023-07-27|15/06/2023|0.8532|0.845|46390000000|46390000000|56|1
2023-11-28 23:02:53|10657|39850|BACO|31.73B|31730000000|222.25|614003|41.09|44|2024-01-11|15/12/2023||3||2420000000|222.55000305176|1|2023-11-09|15/09/2023|2.65|2.53|2310000000|2310000000|238.25|1
2023-11-28 23:02:58|10658|19431|GUBRF|122.83B|122830000000|367.75|5205345|99.17|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2023-11-28 23:03:06|10659|18035|BEML|101.39B|101390000000|2440|434328|62.13|35|2024-02-09|15/12/2023||||10150000000|2435.6000976562|1|2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000|2137.3999023438|1
2023-11-28 23:03:12|10660|19370|DOHOL|35.13B|35130000000|13.44|61415469|77.83|40|2023-11-07|15/09/2023|||||14.199999809265|1|2023-08-18|15/06/2023|||||12.840000152588|1
2023-11-28 23:03:17|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2023-11-28 23:03:20|10662|1166991|9993|14.36B|14360000000|3.55|1883462|-16.18|0||
2023-11-28 23:03:26|10663|979452|052400|216.21B|216210000000|16530|50791|-5.78|27|2023-11-27|15/09/2023||||79200000000|16610|1|2023-08-04|15/06/2023|||82200000000||15860|1
2023-11-28 23:03:30|10664|980648|NFSt|1.20B|1200000000|1.25|0|11.82|0||
2023-11-28 23:03:35|10665|1052402|QD|357.59M|357590000|1.57|648170|117.12|27|2023-11-28|15/09/2023|||||1.5900000333786|1|2023-09-07|15/06/2023|-0.34||11090000||2.3699998855591|1
2023-11-28 23:03:40|10666|102222|DMC|122.15B|122150000000|9.2|3365600|-7.19|30|2023-11-28|15/09/2023|||||9.3000001907349|1|2023-08-09|15/06/2023|||36960000000|36960000000|9.5|1
2023-11-28 23:03:45|10667|979653|074600|734.75B|734750000000|27950|169213|5.67|29|2023-11-27|15/09/2023||993.50||200600000000|27550|1|2023-08-15|15/06/2023||943.89|202700000000|204180000000|26300|1
2023-11-28 23:03:53|10668|1012843|6541|9.54B|9540000000|71.3|629310|-30.83|28|2024-02-28|15/12/2023||-1.2||241000000|71.300003051758|1|2023-11-29|15/09/2023||-1.41||203000000|71.300003051758|1
2023-11-28 23:03:58|10669|1072173|042000|373.56B|373560000000|16660|109946|43.4|27|2023-11-08|15/09/2023||-205.89||74520000000|13380|1|2023-08-10|15/06/2023||-148.85||75180000000|12040|1
2023-11-28 23:04:05|10670|43387|012630|362.19B|362190000000|6990|43561|21.17|39|2023-11-06|15/09/2023|||||6380|1|2023-08-15|15/06/2023|||||6050|1
2023-11-28 23:04:09|10671|1095935|2552|1.81B|1810000000|1.85|2190544|-39|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-11-28 23:04:15|10672|50069|2877|5.33B|5330000000|7.05|269135|9.8|27|2024-03-28|15/12/2023||0.517||2492000000|7.0500001907349|1|2023-11-29|15/09/2023||||1073000000|7.0500001907349|1
2023-11-28 23:04:20|10673|29589|TGS|5.04B|5040000000|13.71|201684|59|33|2024-03-07|15/12/2023|||||13.699999809265|1|2023-11-07|15/09/2023|0.0742|-0.07|213100000||10.199999809265|1
2023-11-28 23:04:24|10674|1167308|AERI3|643.31M|643310000|0.87|5795535|-45.57|18|2024-02-07|15/12/2023|||||0.87000000476837|1|2023-11-08|15/09/2023|-0.0183||746490000|897100000|0.89999997615814|1
2023-11-28 23:04:29|10675|962574|AESB3|6.56B|6560000000|10.9|2057594|11.11|31|2024-02-28|15/12/2023||0.0943||783100000|10.859999656677|1|2023-11-06|15/09/2023|0.102|0.0886|908640000|908810000|10.39999961853|1
2023-11-28 23:04:32|10676|1161013|9983|2.28B|2280000000|1.75|514819|-48.15|0||
2023-11-28 23:04:39|10677|19513|OYAKC|82.69B|82690000000|71.3|14418906|231.75|39|2024-02-20|15/12/2023|||||71.300003051758|1|2023-11-09|15/09/2023|||||73.099998474121|1
2023-11-28 23:04:44|10678|979379|045390|241.72B|241720000000|3430|551805|-16.67|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2023-11-28 23:04:50|10679|979662|078130|102.09B|102090000000|800|47679600|-69.52|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2023-11-28 23:04:54|10680|943443|0468|2.22B|2220000000|1.67|1761577|23.7|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-11-28 23:05:01|10681|18756|POMO4|5.38B|5380000000|6.2|5608047|154.32|39|2024-02-22|15/12/2023|||||6.1999998092651|1|2023-10-31|15/09/2023|||1610000000|1610000000|5.3299999237061|1
2023-11-28 23:05:08|10682|979766|091700|456.97B|456970000000|8620|210649|-2.15|30|2023-10-30|15/09/2023|95.94|164.06|308800000000|307300000000|8640|1|2023-07-31|15/06/2023|85.07|85.07|249780000000|249780000000|8260|1
2023-11-28 23:05:13|10683|1163131|1477|4.62B|4620000000|6.68|568275|-8.9|0||
2023-11-28 23:05:19|10684|950210|DUFU|949.3M|949300000|1.79|714538|3.45|28|2024-02-23|15/12/2023|||||1.789999961853|1|2023-10-31|15/09/2023|||||1.7400000095367|1
2023-11-28 23:05:25|10685|979274|036930|1.67T|1670000000000|35150|656884|174.02|29|2023-11-06|15/09/2023||300.00|86100000000|79670000000|27850|1|2023-08-02|15/06/2023||194.00|32000000000|31700000000|29750|1
2023-11-28 23:05:31|10686|980078|214450|1.14T|1140000000000|111800|102220|68.7|30|2024-01-29|15/12/2023||1910||69270000000|111800|1|2023-11-28|15/09/2023||1720||64430000000|110100|1
2023-11-28 23:05:37|10687|100104|1668|4.35B|4350000000|0.38|5650484|-23.53|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2023-11-28 23:05:44|10688|40451|BERA|9.74B|9740000000|14.25|25530182|-4.42|25|2023-05-10|15/03/2023|0.13||2620000000||9.5|1|2023-03-10|15/12/2022|0.49||2400000000||14.199999809265|1
2023-11-28 23:05:51|10689|43394|049770|604.92B|604920000000|31350|15066|10.32|40|2024-02-08|15/12/2023||||1069050000000|31350|1|2023-11-01|15/09/2023|||1207500000000|1207600000000|29100|1
2023-11-28 23:06:00|10690|979665|078160|284.38B|284380000000|8340|99620|-44.88|27|2023-11-28|15/09/2023|||||8000|1|2023-08-16|15/06/2023|||||9520|1
2023-11-28 23:06:06|10691|979796|095610|364.86B|364860000000|20800|129893|16.2|30|2023-11-28|15/09/2023||||54100000000|20700|1|2023-08-15|15/06/2023||||43600000000|19820|1
2023-11-28 23:06:12|10692|986320|DIBL|60.39B|60390000000|413.05|1682472|89.24|32|2024-02-09|15/12/2023|||||413.04998779297|1|2023-11-28|15/09/2023||5.7||24370000000|422.10000610352|1
2023-11-28 23:06:18|10693|19436|HEKTS|55.66B|55660000000|22|57415688|-39.85|27|2023-11-09|15/09/2023|||||22.219999313354|1|2023-08-15|15/06/2023|||||28.5|1
2023-11-28 23:06:25|10694|101633|WIKA|3.53T|3530000000000|394|18214325|-59.14|29|2023-11-28|15/09/2023|||||378|1|2023-08-07|15/06/2023|||4907000000000|4907000000000|406|1
2023-11-28 23:06:31|10695|37759|CIEP|2.79B|2790000000|53|63444|34.18|39|2023-11-16|15/09/2023|||||53|1|2023-09-07|15/06/2023|-1.3|-1.3|1170000000|1150000000|43.400001525879|1
2023-11-28 23:06:36|10696|1062273|ENJSA|57.87B|57870000000|49|15753612|94.78|28|2023-11-06|15/09/2023|||35370000000|35370000000|50.150001525879|1|2023-08-07|15/06/2023|||29480000000|30220000000|49.479999542236|1
2023-11-28 23:06:42|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-55.9|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2023-11-28 23:06:49|10698|947439|CEAT|84.44B|84440000000|2100|229500|16.64|36|2024-01-31|15/12/2023||34.9||29580000000|2091|1|2023-10-16|15/09/2023|51.28|50.48|30530000000|30510000000|2136.75|1
2023-11-28 23:06:54|10699|946381|0520|3.31B|3310000000|3.05|6079551|-46.5|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2023-11-28 23:07:00|10700|1006224|183300|601.05B|601050000000|57900|62811|15.1|29|2023-11-28|15/09/2023|||||58700|1|2023-08-15|15/06/2023|||||53700|1
2023-11-28 23:07:07|10701|1142501|319660|586.58B|586580000000|20250|151438|11.05|18|2023-11-28|15/09/2023||517.00||88000000000|19960|1|2023-08-15|15/06/2023||462.00|65750000000|72500000000|19410|1
2023-11-28 23:07:11|10702|1142482|||||||18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2023-11-28 23:07:17|10703|19433|HALKB|94.41B|94410000000|13.14|75969928|36.36|41|2024-02-12|15/12/2023||0.3739||21380000000|13.140000343323|1|2023-11-09|15/09/2023|0.4304|0.4309|13860000000|19540000000|13.329999923706|1
2023-11-28 23:07:26|10704|18178|HEGL|60.49B|60490000000|1567.25|247255|52.2|35|2024-02-13|15/12/2023|||||1567.25|1|2023-11-08|15/09/2023|16||6140000000|6500000000|1641.5999755859|1
2023-11-28 23:07:33|10705|958368|SCOG|2.4B|2400000000|1.86|589037|15.72|30|2024-02-22|15/12/2023|||||1.8600000143051|1|2023-11-21|15/09/2023|0.0272||673500000||1.9199999570847|1
2023-11-28 23:07:39|10706|992737|217270|337.78B|337780000000|7550|166113|-37.45|27|2023-11-28|15/09/2023|||||7600|1|2023-07-27|15/06/2023|||||6590|1
2023-11-28 23:07:44|10707|990500|0863|2.96B|2960000000|6.75|2364167|151.7|13|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1
2023-11-28 23:07:51|10708|945149|AMANT|2.93B|2930000000|1.16|7275694|38.42|27|2023-11-08|15/09/2023|0.016|0.016|182000000|182000000|1.0599999427795|1|2023-08-07|15/06/2023||0.02|184000000|206000000|1.0599999427795|1
2023-11-28 23:07:57|10709|979433|050890|349.91B|349910000000|5750|1067942|0.87|28|2024-01-17|15/12/2023||||110800000000|5750|1|2023-11-27|15/09/2023||||76300000000|5820|1
2023-11-28 23:08:03|10710|1155950|9928|569.75M|569750000|0.58|1036496|-19.44|14|2023-11-29|15/09/2023|||||0.5799999833107|1|2023-08-29|15/06/2023|||||0.52999997138977|1
2023-11-28 23:08:08|10711|979110|018000|160.9B|160900000000|1274|315954|-34.85|28|2023-11-14|15/09/2023|||||1117|1|2023-08-15|15/06/2023|||||1627|1
2023-11-28 23:08:16|10712|103161|1789|20.88B|20880000000|26.4|728885|10.83|38|2024-02-23|15/12/2023||0.185||1160000000|26.39999961853|1|2023-11-28|15/09/2023|0.08|0.085|780000000|772000000|26.60000038147|1
2023-11-28 23:08:22|10713|103250|2349|5.64B|5640000000|8.13|727044|9.59|36|2023-11-14|15/09/2023|||||8.079999923706|1|2023-08-14|15/06/2023|||||8.5600004196167|1
2023-11-28 23:08:27|10714|104349|UBL|226.36B|226360000000|184.92|1449325|56.65|30|2024-02-21|15/12/2023|||||184.91999816895|1|2023-10-25|15/09/2023|11.88|11.87||48532000000|157.53999328613|1
2023-11-28 23:08:33|10715|979343|041960|362.69B|362690000000|5170|141125|-29.21|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2023-11-28 23:08:38|10716|990208|0305|1.72B|1720000000|0.52|1479380|-31.17|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2023-11-28 23:08:45|10717|41674|PREI|4.42B|4420000000|1.21|1431290|2.54|30|2024-01-25|15/12/2023|||||1.210000038147|1|2023-10-26|15/09/2023|0.0191|0.0202|199200000|199200000|1.2000000476837|1
2023-11-28 23:08:50|10718|943501|1622|4.72B|4720000000|1.33|548000|-22.67|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2023-11-28 23:08:56|10719|1089235|226950|225.74B|225740000000|14100|127035|-33.46|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2023-11-28 23:09:02|10720|1169005|INDG|71.38B|71380000000|1499.4|80151|12.37|16|2024-02-28|15/12/2023||6.75||3360000000|1499.4000244141|1|2023-11-29|15/09/2023||5.73||2910000000|1499.4000244141|1
2023-11-28 23:09:09|10721|13204|GISS|4.96B|4960000000|2.67|14336554|67.99|39|2024-02-15|15/12/2023|||||2.670000076294|1|2023-10-29|15/09/2023|0.076|0.076|827630000|827630000|2.6070001125336|1
2023-11-28 23:09:14|10722|959123|NEMAKA|11.64B|11640000000|3.83|3624364|-33.67|33|2024-02-14|15/12/2023||-0.16|||3.829999923706|1|2023-11-28|15/09/2023||0.0465||23160000000|3.960000038147|1
2023-11-28 23:09:21|10723|19601|ULKER|32.75B|32750000000|88.7|14798016|189.58|41|2023-11-09|15/09/2023||1.45|12410000000|12410000000|85.849998474121|1|2023-08-17|15/06/2023||0.7|9510000000|9510000000|45.060001373291|1
2023-11-28 23:09:26|10724|945158|||||||30|2024-01-26|15/12/2023|||||1494.9000244141|1|2023-11-04|15/09/2023|6.5|6.6|3370000000|3350000000|1462.4499511719|1
2023-11-28 23:09:31|10725|946714|JCHA|32.23B|32230000000|1187.65|36541|8.15|30|2024-02-06|15/12/2023|||||1187.6500244141|1|2023-10-27|15/09/2023|-20.7|-15.25|2800000000|3480000000|1131.6999511719|1
2023-11-28 23:09:37|10726|19528|OTKAR|52.53B|52530000000|437.25|700572|135.11|32|2024-02-02|15/12/2023|||||437.25|1|2023-10-23|15/09/2023|||6530000000|6530000000|374.10000610352|1
2023-11-28 23:09:41|10727|1162796|EBON|41.57M|41570000|6.69|7293|31.76|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||0.0041988129431841|2022-11-22
2023-11-28 23:09:50|10728|102564|KSL|12.26B|12260000000|2.78|3911870|-24.04|29|2023-12-20|15/10/2023|||||2.7799999713898|1|2023-09-08|15/07/2023|-0.04||4260000000||3.3800001144409|1
2023-11-28 23:09:56|10729|18120|EPLI|62.69B|62690000000|196.65|794080|22.8|30|2024-02-08|15/12/2023||1.90||10700000000|196.64999389648|1|2023-11-08|15/09/2023|1.6|1.95|10020000000|10020000000|198.85000610352|1
2023-11-28 23:10:03|10730|1062260|284740|503.38B|503380000000|22450|34290|-25.97|25|2023-11-28|15/09/2023|||||22950|1|2023-08-15|15/06/2023|||||22950|1
2023-11-28 23:10:09|10731|43968|057050|497.4B|497400000000|43450|14352|-11.85|36|2024-02-07|15/12/2023||||506710000000|43450|1|2023-11-06|15/09/2023|||569600000000|569600000000|41800|1
2023-11-28 23:10:16|10732|43736|006060|171.6B|171600000000|3460|82248|-13.99|29|2023-11-28|15/09/2023|||||3500|1|2023-08-16|15/06/2023|||||3565|1
2023-11-28 23:10:22|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-88.48|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2023-11-28 23:10:29|10734|21090|SOL|120.1M|120100000|2.385|469944|-50.74|40|2024-03-21|15/12/2023||0.24||80480000|2.3900001049042|1|2023-11-21|15/09/2023|-0.17|0.07|13900000|28300000|2.7200000286102|1
2023-11-28 23:10:35|10735|103052|1444|10.58B|10580000000|10.75|1978018|1.92|30|2024-02-28|15/12/2023||-0.1154||2910000000|10.75|1|2023-11-29|15/09/2023||-0.0288||2660000000|10.75|1
2023-11-28 23:10:41|10736|1010624|1257|1.63B|1630000000|0.79|955931|-49.68|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-11-28 23:10:46|10737|1166246|6988|405.17M|405170000|0.17|5895605|-89.88|12|2023-11-29|15/09/2023|||||0.1710000038147|1|2023-08-31|15/06/2023|||||0.5|1
2023-11-28 23:10:53|10738|41639|UMWS|5.72B|5720000000|4.9|1995676|46.71|41|2023-11-27|15/09/2023|0.148||4830000000||4.9099998474121|1|2023-08-29|15/06/2023|0.26||4480000000||4.6799998283386|1
2023-11-28 23:11:00|10739|1030904|LOTT|2.71B|2710000000|1.19|669214|-18.12|28|2024-01-30|15/12/2023|||||1.1900000572205|1|2023-10-26|15/09/2023|-0.0955||1960000000||1.1299999952316|1
2023-11-28 23:11:05|10740|1166438|6998|619.47M|619470000|1.23|108037|-45.81|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-11-28 23:11:11|10741|41672|BUAB|3.17B|3170000000|0.535|23754751|22.99|37|2024-02-23|15/12/2023|||||0.53500002622604|1|2023-11-16|15/09/2023|0.03|0.03|524800000|524800000|0.53500002622604|1
2023-11-28 23:11:16|10742|43758|007460|240.66B|240660000000|986|1907863|51.32|27|2023-11-27|15/09/2023|||||1080|1|2023-08-15|15/06/2023|||||2485|1
2023-11-28 23:11:22|10743|41450|FORUS|352.27B|352270000000|1350|36296|37.69|33|2023-11-28|15/09/2023|||||1350|1|2023-08-24|15/06/2023|||88000000000|88000000000|1636.1999511719|1
2023-11-28 23:11:28|10744|996172|PARD3|2.58B|2580000000|20.35|320425|-8.08|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2023-11-28 23:11:33|10745|100097|1234|5.04B|5040000000|4.21|387588|15.75|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-11-28 23:11:39|10746|103454|2905|14.6B|14600000000|13.6|1250387|-9.67|27|2023-11-29|15/09/2023|||||13.60000038147|1|2023-08-30|15/06/2023|||||13.5|1
2023-11-28 23:11:44|10747|102349|VLL|21.08B|21080000000|1.66|800048|5.77|30|2023-11-16|15/09/2023|0.108|0.108|8670000000|4050000000|1.6200000047684|1|2023-08-15|15/06/2023|0.0771|0.1292|8090000000|5640000000|1.5599999427795|1
2023-11-28 23:11:49|10748|1061947|ZEPP|81.18M|81180000|1.33|44642|5.08|27|2024-03-14|15/12/2023||1.35||1470000000|1.3500000238419|1|2023-11-20|15/09/2023|0.06|0.73|600000000|1290000000|1.2300000190735|1
2023-11-28 23:11:56|10749|103172|1905|24.29B|24290000000|22.35|3725866|26.16|30|2024-03-13|15/12/2023||-0.04||5350000000|22.35000038147|1|2023-11-14|15/09/2023|-0.15|-0.15|5150000000|5150000000|20.5|1
2023-11-28 23:12:01|10750|1167072|2126|1.31B|1310000000|3.26|596514|-34.78|0||
2023-11-28 23:12:08|10751|13801|EUR|2.41B|2410000000|17.29|221271|31.33|41|2023-11-10|15/09/2023|||8570000000|8570000000|15.210000038147|1|2023-08-29|15/06/2023|||8380000000|8650000000|16.319999694824|1
2023-11-28 23:12:13|10752|50114|OCEJ|8.57B|8570000000|7120|114700|13.15|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2023-11-28 23:12:19|10753|993741|DANHOS13|30.28B|30280000000|19.45|397386|-14.58|30|2024-02-15|15/12/2023||0.6122||1430000000|19.450000762939|1|2023-10-19|15/09/2023|0.534|0.581|1280000000|1340000000|20.139999389648|1
2023-11-28 23:12:24|10754|990094|0120|43.35B|43350000000|4.95|10162423|338.52|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2023-11-28 23:12:30|10755|943437|0337|872.29M|872290000|0.31|2936898|-57.69|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-11-28 23:12:34|10756|942338|0095|4.94B|4940000000|0.97|14727306|-1.82|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-11-28 23:12:49|10757|103222|2231|19.5B|19500000000|138.5|266093|-5.23|30|2024-03-18|15/12/2023||1.7||1460000000|138.5|1|2023-11-28|15/09/2023||1.31||1340000000|136|1
2023-11-28 23:12:55|10758|104193|HPWR|156.55B|156550000000|120.3|3761693|80.1|30|2024-02-21|15/12/2023||16.08||49077000000|120.30000305176|1|2023-11-28|15/09/2023||10.69||26830000000|117.05000305176|1
2023-11-28 23:13:00|10759|103180|2009|10.81B|10810000000|30.05|491553|-6.01|29|2023-11-27|15/09/2023|||||30.10000038147|1|2023-08-09|15/06/2023|||||31.549999237061|1
2023-11-28 23:13:07|10760|1087961|FINO|129.49B|129490000000|4223.05|3445|-30.15|25|2024-02-28|15/12/2023||||6560000000|4223.0498046875|1|2023-11-28|15/09/2023||33.76||5290000000|4234.6000976562|1
2023-11-28 23:13:12|10761|1094001|298040|1.88T|1880000000000|202000|49643|130.16|24|2024-03-07|15/12/2023||4306||1431100000000|202000|1|2023-10-27|15/09/2023||2777|1039400000000|1016850000000|178900|1
2023-11-28 23:13:18|10762|39840|SPJT|30.66B|30660000000|44.81|4827382|12.43|30|2024-02-13|15/12/2023|||||44.810001373291|1|2023-11-28|15/09/2023||||15160000000|43.680000305176|1
2023-11-28 23:13:25|10763|43431|003240|506.66B|506660000000|602000|657|-19.73|36|2023-11-27|15/09/2023|||||611000|1|2023-08-11|15/06/2023|||||609000|1
2023-11-28 23:13:30|10764|1008701|265520|307.91B|307910000000|20500|57548|7.35|28|2023-11-08|15/09/2023|650.76|650.76||141500000000|17310|1|2023-08-15|15/06/2023|695.69|695.69||128000000000|18990|1
2023-11-28 23:13:36|10765|943463|0818|1.4B|1400000000|0.51|614322|-38.27|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2023-11-28 23:13:40|10766|1055339|SMU|934.33B|934330000000|157.94|9167068|51.33|28|2023-11-28|15/09/2023||2.52||740560000000|157.94000244141|1|2023-08-30|15/06/2023|3.21|2.68|704590000000|698190000000|149.73718261719|1
2023-11-28 23:13:45|10767|1163127|6968|348.69M|348690000|0.21|12385645|-69.57|0||
2023-11-28 23:13:51|10768|50517|TUPY3|3.68B|3680000000|25.6|580190|-13.25|35|2024-03-13|15/12/2023||0.52||2800000000|25.60000038147|1|2023-11-14|15/09/2023|0.9487|1.1|3230000000|3030000000|25.39999961853|1
2023-11-28 23:13:57|10769|101605|TINS|4.58T|4580000000000|615|8033040|-51.74|29|2023-10-31|15/09/2023|||||690|1|2023-08-31|15/06/2023|||2398000000000||900|1
2023-11-28 23:14:05|10770|104160|FAUF|142.01B|142010000000|111.9|951874|8.27|30|2024-02-01|15/12/2023|||||111.90000152588|1|2023-11-28|15/09/2023||7.5||42370000000|111.5|1
2023-11-28 23:14:11|10771|1009367|TEND3|1.68B|1680000000|13.67|3313390|168.92|28|2024-03-07|15/12/2023||0.0899||764320000|13.670000076294|1|2023-11-09|15/09/2023|-0.21|-0.1239|785800000|767330000|12.829999923706|1
2023-11-28 23:14:16|10772|43938|033180|113.11B|113110000000|442|3119967|-55.71|29|2023-11-27|15/09/2023|||||1326|1|2023-08-15|15/06/2023|||||1326|1
2023-11-28 23:14:21|10773|18441|TVEB|72.09B|72090000000|42.05|12500127|14.81|30|2024-01-16|15/12/2023|||||42.049999237061|1|2023-10-25|15/09/2023|-0.2|0.1|17950000000|13910000000|42.75|1
2023-11-28 23:14:25|10774|1084940|1773|6.92B|6920000000|3.24|1431565|82.76|0||
2023-11-28 23:14:31|10775|986127|ADEN|37.19B|37190000000|332.7|209223|15.71|30|2024-02-05|15/12/2023||||1416000000|332.54998779297|1|2023-11-28|15/09/2023|||||329.20001220703|1
2023-11-28 23:14:37|10776|1169404|ESPA3|451.78M|451780000|1.27|1810813|-8.76|17|2024-03-25|15/12/2023||0.01||257840000|1.2699999809265|1|2023-11-13|15/09/2023|0.02|0.02|236500000|236500000|1.25|1
2023-11-28 23:14:43|10777|979287|036810|464.44B|464440000000|23700|121325|41.27|27|2023-11-28|15/09/2023|||||23400|1|2023-08-15|15/06/2023|||||23050|1
2023-11-28 23:14:50|10778|41438|ECL|873.15B|873150000000|817.09|711410|71.27|35|2024-01-31|15/12/2023||0.03||505000000|817.09002685547|1|2023-11-28|15/09/2023||0.0297||502700000|817.09002685547|1
2023-11-28 23:14:57|10779|18718|LEVE3|4.47B|4470000000|32.99|722690|10.43|38|2023-11-14|15/09/2023|||||31.520000457764|1|2023-08-09|15/06/2023|||||45.909999847412|1
2023-11-28 23:15:06|10780|950198|ATAI|378.9M|378900000|0.315|6502565|42.22|27|2023-11-29|15/09/2023|||||0.31499999761581|1|2023-08-30|15/06/2023|||||0.25499999523163|1
2023-11-28 23:15:13|10781|1162593|GTH|116.69M|116690000|3.68|42925|28.66|8|2022-03-24|15/12/2021||-0.0409||142460000|0.0043302027824428|2023-10-26|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|0.014236282371261|2023-10-26
2023-11-28 23:15:19|10782|103384|2547|8.53B|8530000000|9.69|547873|3.55|27|2023-11-28|15/09/2023|||||9.6199998855591|1|2023-08-09|15/06/2023|||||9.0699996948242|1
2023-11-28 23:15:24|10783|41676|SAEN|798.95M|798950000|0.05|31635203|28.57|29|2023-12-07|15/10/2023||||1456000000|0.05000000074506|1|2023-09-27|15/07/2023|-0.2985||1140000000|2218000000|0.05000000074506|1
2023-11-28 23:15:31|10784|979957|138080|129.06B|129060000000|12280|66652|-28.64|29|2023-11-14|15/09/2023|||11000000000|11000000000|11840|1|2023-08-11|15/06/2023|||10000000000|10000000000|13350|1
2023-11-28 23:15:36|10785|19526|NUHCM|47.62B|47620000000|317|786709|241.25|27|2023-11-07|15/09/2023|||||331|1|2023-08-11|15/06/2023|||||165.80000305176|1
2023-11-28 23:15:42|10786|18763|ENAT3|4.10B|4100000000|15.63|1709071|13.26|42|2024-03-14|15/12/2023||0.0574||483290000|15.630000114441|1|2023-11-10|15/09/2023|-1.03|-1.03|96040000|414590000|16.180000305176|1
2023-11-28 23:15:46|10787|1050111|BEST|49.5M|49500000|2.48|22835|20.36|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|0.65030002593994|4
2023-11-28 23:15:52|10788|946388|0698|1.29B|1290000000|0.133|20249274|2.38|30|2023-11-29|15/09/2023|||||0.1330000013113|1|2023-08-28|15/06/2023||||3139000000|0.08399999886751|1
2023-11-28 23:15:58|10789|1073018|018250|491.16B|491160000000|19110|65047|16.59|27|2023-11-06|15/09/2023|||173950000000|175050000000|22750|1|2023-08-10|15/06/2023|||162100000000|162100000000|23000|1
2023-11-28 23:16:03|10790|43373|097230|345.15B|345150000000|4145|33003|-3.21|40|2023-11-27|15/09/2023|||||4100|1|2023-08-15|15/06/2023|||||3955|1
2023-11-28 23:16:08|10791|18589|||||||35|2024-02-08|15/12/2023||0.9727||711470000|21.75|1|2023-11-09|15/09/2023|1.02|1.03|708810000|709900000|20.139999389648|1
2023-11-28 23:16:13|10792|949930|AFHJ|6.55B|6550000000|535|245586|13.54|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-11-28 23:16:19|10793|104278|PSO|82.13B|82130000000|175.5|3252164|17.94|30|2024-01-23|15/12/2023||5.50||875055000000|175.5|1|2023-11-28|15/09/2023||37.68||948200000000|176|1
2023-11-28 23:16:24|10794|41482|RIPLEY|299.88B|299880000000|154.46|2240857|10.18|37|2023-11-27|15/09/2023|||||155.36000061035|1|2023-09-01|15/06/2023|||475000000000|475000000000|187.5|1
2023-11-28 23:16:31|10795|1054970|2858|4.11B|4110000000|0.63|4133168|-18.99|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-11-28 23:16:36|10796|1089260|1672|2.06B|2060000000|1.96|1333933|-39.24|5|2023-05-31|15/03/2023|||||1.8200000524521|1|2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000|2.9500000476837|1
2023-11-28 23:16:41|10797|1156250|3718|1.87B|1870000000|0.52|76483|-17.74|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2023-11-28 23:16:48|10798|42626|AGNr|1.02B|1020000000|11.34|135582|130.8|40|2023-11-14|15/09/2023|||654000000|648600000|11.340000152588|1|2023-09-07|15/06/2023|||449000000||13.180000305176|1
2023-11-28 23:16:53|10799|43647|003060|198.57B|198570000000|302|2139158|-39.25|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2023-11-28 23:16:59|10800|19612|VESTL|20.01B|20010000000|59.65|7545324|18.38|33|2023-11-07|15/09/2023|||24420000000||63.900001525879|1|2023-08-07|15/06/2023|||20470000000||59.599998474121|1
2023-11-28 23:17:04|10801|103604|4414|3.33B|3330000000|3.94|951619|31.85|27|2023-11-29|15/09/2023|||||3.9400000572205|1|2023-08-14|15/06/2023|||||3.6199998855591|1
2023-11-28 23:17:11|10802|102359|CEB|19.93B|19930000000|32.05|185182|-16.02|34|2023-11-28|15/09/2023|||||32.25|1|2023-08-10|15/06/2023|||22670000000||36|1
2023-11-28 23:17:18|10803|18093|DCBA|35.03B|35030000000|112.45|1658570|-7.78|33|2024-01-17|15/12/2023||3.80||6260000000|112.25|1|2023-10-31|15/09/2023|4.1|4.08|5830000000|5820000000|116.94999694824|1
2023-11-28 23:17:22|10804|958338|GUAR3|3.09B|3090000000|6.18|1887285|-19.14|29|2023-11-08|15/09/2023|||2000000000|2000000000|5.3499999046326|1|2023-08-09|15/06/2023|||2140000000|1770000000|6.539999961853|1
2023-11-28 23:17:27|10805|50555|TABK|43.87B|43870000000|15980|438|-5.92|35|2023-11-29|15/09/2023|||||15980|1|2023-09-29|15/06/2023|||||17400|1
2023-11-28 23:17:33|10806|41613|MYRS|1.94B|1940000000|0.435|35351756|31.25|31|2023-11-27|15/09/2023|0.00||503700000||0.44999998807907|1|2023-08-30|15/06/2023|0.002|0.002|599300000|599300000|0.43999999761581|1
2023-11-28 23:17:39|10807|1084284|245620|59.71B|59710000000|520|674791|-73.15|27|2023-11-28|15/09/2023|||||522|1|2023-08-11|15/06/2023|||||1731|1
2023-11-28 23:17:45|10808|12874|ETEL|61.8B|61800000000|36.2|1223493|56.82|42|2024-02-22|15/12/2023|||||36.200000762939|1|2023-11-14|15/09/2023|||13820000000|12900000000|38.200000762939|1
2023-11-28 23:17:52|10809|104342|TRGP|46.8B|46800000000|85.9|4262563|-42.44|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2023-11-28 23:17:57|10810|987135|3301|395.61M|395610000|0.23|2233649|-62.5|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-11-28 23:18:03|10811|18411|SPTL|827M|827000000|565|129846|49.74|30|2024-01-22|15/12/2023|||||563.75|1|2023-11-28|15/09/2023||||13210000000|556.75|1
2023-11-28 23:18:09|10812|1008762|SOS|24.76M|24760000|4.02|128195|-9.39|28|2023-12-18|15/09/2023|||||4.0199999809265|1|2023-09-28|15/06/2023|||||4.1300001144409|1
2023-11-28 23:18:16|10813|103014|1309|6.84B|6840000000|17.2|427668|-14.29|30|2024-03-01|15/12/2023||0.35||3830000000|17.200000762939|1|2023-11-28|15/09/2023||0.26||3660000000|17.10000038147|1
2023-11-28 23:18:21|10814|39923|VAKR|19.97B|19970000000|18.85|19090194|-35.5|29|2024-02-14|15/12/2023|||||18.85000038147|1|2023-11-11|15/09/2023|||||18.700000762939|1
2023-11-28 23:18:26|10815|955728|AGUA|12.61B|12610000000|27.2|223957|-13.58|30|2024-02-14|15/12/2023|||||27.200000762939|1|2023-10-25|15/09/2023|||3020000000|2970000000|31.108699188232|0.75187969924812
2023-11-28 23:18:31|10816|40580|CIRA|7.58B|7580000000|13.01|427940|2.04|29|2024-01-24|15/11/2023|||||13.010000228882|1|2023-11-29|15/08/2023||||546000000|13.010000228882|1
2023-11-28 23:18:36|10817|1163132|9979|12.06B|12060000000|6|1746551|-0.65|0||
2023-11-28 23:18:42|10818|103301|2421|24.72B|24720000000|98.5|9541900|108.46|30|2024-03-07|15/12/2023||1.49||3470000000|98.5|1|2023-11-28|15/09/2023||1.53||3400000000|93.599998474121|1
2023-11-28 23:18:47|10819|1123318|3316|4.42B|4420000000|15.98|104791|-0.49|0||
2023-11-28 23:18:53|10820|50161|ZEDJ|2.84B|2840000000|185|372521|-1.13|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2023-11-28 23:19:00|10821|1116249|LOGG3|2.28B|2280000000|22.88|279044|25.73|26|2024-02-06|15/12/2023||-0.03||57750000|22.879999160767|1|2023-10-31|15/09/2023|1.53|0.49|50100000|49100000|20.559999465942|1
2023-11-28 23:19:05|10822|969126|SAPR4|7.56B|7560000000|5.12|2077398|30.91|29|2024-02-08|15/12/2023||0.1713||1550000000|5.1199998855591|1|2023-11-08|15/09/2023|0.2085|0.262|1610000000|1610000000|4.6900000572205|1
2023-11-28 23:19:11|10823|43621|002320|321.22B|321220000000|22200|21313|6.19|28|2023-10-10|15/09/2023||79.00||750400000000|20200|1|2023-08-16|15/06/2023||73.00||705500000000|21500|1
2023-11-28 23:19:17|10824|12880|OCDI|8.9B|8900000000|25|224357|101.17|41|2023-11-28|15/09/2023||||2055000000|25.809999465942|1|2023-08-16|15/06/2023|||||18.610000610352|1
2023-11-28 23:19:23|10825|980046|206640|398.06B|398060000000|18120|126084|75.85|30|2024-02-22|15/12/2023|||||18120|1|2023-11-07|15/09/2023|||||18250|1
2023-11-28 23:19:29|10826|979843|102710|349.34B|349340000000|24450|40337|5.38|29|2023-11-27|15/09/2023|||||23750|1|2023-08-15|15/06/2023|||||21350|1
2023-11-28 23:19:34|10827|959035|0686|3.6B|3600000000|0.161|7332427|-5.23|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2023-11-28 23:19:40|10828|1084939|3700|1.65B|1650000000|0.85|8255928|3.57|23|2023-11-29|15/09/2023|||||0.85000002384186|1|2023-08-25|15/06/2023|||||0.83999997377396|1
2023-11-28 23:19:45|10829|1165887|HBSA3|2.75B|2750000000|3.66|11638819|44.8|19|2024-03-20|15/12/2023||-0.05||389490000|3.6600000858307|1|2023-11-13|15/09/2023|0.095|0.06|549130000|539700000|3.960000038147|1
2023-11-28 23:19:52|10830|39880|KVRI|33.15B|33150000000|592|226796|16.31|35|2024-02-07|15/12/2023||||1336000000|590.95001220703|1|2023-11-08|15/09/2023|1.5|1.5|1710000000|1870000000|612.20001220703|1
2023-11-28 23:19:58|10831|40604|JUFO|14.95B|14950000000|15.88|479241|135.63|41|2023-11-29|15/09/2023||0.29||4500000000|15.880000114441|1|2023-08-30|15/06/2023|||3730000000|3589000000|15.050000190735|1
2023-11-28 23:20:04|10832|41699|MAHS|1.99B|1990000000|0.82|9433325|63.37|41|2023-11-29|15/09/2023|||||0.81999999284744|1|2023-08-28|15/06/2023|0.0209|0.019|644200000|644200000|0.73500001430511|1
2023-11-28 23:20:11|10833|943447|0564|22.05B|22050000000|7.52|900672|-2.83|34|2024-03-28|15/12/2023||0.3767|||7.5199999809265|1|2023-10-30|15/09/2023|0.4737|0.3874|9650000000|9038000000|7.4299998283386|1
2023-11-28 23:20:16|10834|979807|097780|66.93B|66930000000|1067|120319|-36.01|29|2023-11-14|15/09/2023|||||1039|1|2023-08-14|15/06/2023|||||1315|1
2023-11-28 23:20:23|10835|940988|027410|340.24B|340240000000|3555|59381|-5.47|29|2023-11-02|15/09/2023||||125000000000|3370|1|2023-08-03|15/06/2023|||208630000000|208630000000|3630|1
2023-11-28 23:20:28|10836|19591|TSKB|20.78B|20780000000|7.42|73798302|94.62|42|2024-01-31|15/12/2023|||||7.4200000762939|1|2023-10-31|15/09/2023||||3410000000|6.9800000190735|1
2023-11-28 23:20:35|10837|1166931|348210|698.24B|698240000000|69100|90990|29.62|18|2024-02-28|15/12/2023||1777||28160000000|69100|1|2023-11-28|15/09/2023||1763||25960000000|68800|1
2023-11-28 23:20:40|10838|1166929|6989|1.88B|1880000000|1.54|1213074|-54|0||
2023-11-28 23:20:45|10839|18012|ASTR|118.74B|118740000000|4744.6|12487|39.29|28|2024-02-07|15/12/2023|||||4744.6000976562|1|2023-11-28|15/09/2023|||||4682.8500976562|1
2023-11-28 23:20:50|10840|41487|SECURITY|911.46B|911460000000|228.13|867544|38.02|27|2023-02-23|15/12/2022|7.56||648200000000||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2023-11-28 23:20:55|10841|943503|1628|817.99M|817990000|0.12|1448481|-63.89|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||17.245078081255|0.32125108020676
2023-11-28 23:21:00|10842|43796|||||||27|2023-11-27|15/09/2023||227.33||667990000000|3790|1|2023-08-15|15/06/2023||147.96||772340000000|3910|1
2023-11-28 23:21:04|10843|950526|VELE|1.85B|1850000000|0.225|29798825|62.07|30|2023-11-29|15/09/2023|||||0.22499999403954|1|2023-08-29|15/06/2023|0.002||279300000||0.25|1
2023-11-28 23:21:09|10844|1123319|3662|392.18M|392180000|0.54|1173884|-71.51|0||
2023-11-28 23:21:14|10845|947347|ADRG|45.58B|45580000000|494.95|348866|6.52|30|2024-02-14|15/12/2023|||||494.95001220703|1|2023-10-19|15/09/2023|4.3|5.9|6420000000|7010000000|554|1
2023-11-28 23:21:20|10846|103600|4142|15.03B|15030000000|35.65|856590|-1.64|30|2024-03-12|15/12/2023||||555000000|35.650001525879|1|2023-11-28|15/09/2023||0.67||1240000000|36|1
2023-11-28 23:21:25|10847|103673|6120|9.28B|9280000000|13.95|4974446|51.1|28|2024-02-16|15/12/2023|||||13.949999809265|1|2023-11-28|15/09/2023|||||13.75|1
2023-11-28 23:21:31|10848|1141282|0382|2.79B|2790000000|2.44|376197|21.14|12|2024-01-31|15/11/2023|||||2.4400000572205|1|2023-11-24|15/08/2023||||1114000000|2.5599999427795|1
2023-11-28 23:21:37|10849|980039|200230|116.24B|116240000000|1039|731895|-12.77|27|2023-11-27|15/09/2023|||||994|1|2023-08-16|15/06/2023|||||936|1
2023-11-28 23:21:43|10850|1155548|216080|291.63B|291630000000|16330|49619|43.06|18|2023-11-28|15/09/2023||||16100000000|16480|1|2023-08-15|15/06/2023|||15000000000|15000000000|22950|1
2023-11-28 23:21:49|10851|990865|2198|1.37B|1370000000|1.15|296243|-23.68|17|2023-11-29|15/09/2023|||||1.1499999761581|1|2023-08-31|15/06/2023|||||1.0299999713898|1
2023-11-28 23:21:54|10852|43451|001430|919.86B|919860000000|25650|139503|38.52|40|2024-02-07|15/12/2023||606.00||953850000000|25650|1|2023-11-02|15/09/2023||723.00|960000000000|983030000000|22200|1
2023-11-28 23:22:00|10853|43771|008350|281.08B|281080000000|2125|1537634|-21.7|27|2023-11-27|15/09/2023|||||2090|1|2023-08-15|15/06/2023|||||2550|1
2023-11-28 23:22:05|10854|13881|1133|4.99B|4990000000|2.23|1323178|-25.08|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-11-28 23:22:11|10855|104279|PKOL|122.5B|122500000000|431.5|295672|3.34|34|2024-01-23|15/12/2023||21.75||14717000000|431.5|1|2023-11-28|15/09/2023||33.05||16910000000|433|1
2023-11-28 23:22:16|10856|990824|1858|10.21B|10210000000|13.64|395591|-2.23|17|2023-10-30|15/09/2023|0.14||251450000||13.439999580383|1|2023-08-30|15/06/2023|0.18||294000000||12.979999542236|1
2023-11-28 23:22:20|10857|1082137|1763|4.19B|4190000000|13.1|111655|-4.15|0||
2023-11-28 23:22:26|10858|1142512|SPAD|67.6B|67600000000|957|216966|66.29|23|2024-02-13|15/12/2023||||3890000000|950.54998779297|1|2023-11-29|15/09/2023||||3850000000|950.54998779297|1
2023-11-28 23:22:31|10859|50178|AIPJ|8.48B|8480000000|5550|104955|9.9|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-11-28 23:22:38|10860|104312|SEAR|23.09B|23090000000|59.36|4727879|-20.7|28|2023-11-29|15/09/2023|||||59.360000610352|1|2023-08-30|15/06/2023||||9034000000|36.349998474121|1
2023-11-28 23:22:43|10861|969068|0951|1.57B|1570000000|1.42|233558|-15.15|17|2023-11-29|15/09/2023|||||1.4199999570847|1|2023-08-29|15/06/2023|||||1.4400000572205|1
2023-11-28 23:22:48|10862|1163137|1981|2.09B|2090000000|0.8|413377|-31.93|0||
2023-11-28 23:22:52|10863|987126|1317|943.53M|943530000|0.32|9868104|-15.49|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-11-28 23:22:58|10864|990782|1558|8.74B|8740000000|9.93|1303157|67.67|17|2023-11-29|15/09/2023|||||9.9300003051758|1|2023-08-31|15/06/2023|||||6.3899998664856|1
2023-11-28 23:23:03|10865|1088101|SOLA|12.08B|12080000000|336.45|134439|-28.79|23|2024-02-08|15/12/2023||-1.00||3950000000|335.54998779297|1|2023-11-28|15/09/2023||-1.40||3810000000|335.25|1
2023-11-28 23:23:08|10866|1093919|089970|331.79B|331790000000|15420|85622|15|24|2023-11-28|15/09/2023|||||15410|1|2023-08-11|15/06/2023|||||15960|1
2023-11-28 23:23:13|10867|1123794|1797|30.69B|30690000000|30.25|9576929|-21.61|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-11-28 23:23:17|10868|1096066|YI|183.95M|183950000|2.14|65245|-23.95|21|2023-11-30|15/09/2023|||||2.1300001144409|1|2023-08-24|15/06/2023|-0.68||3480000000||2.9467000961304|1
2023-11-28 23:23:24|10869|989512|084110|266.4B|266400000000|21750|15595|14.17|29|2024-02-12|15/12/2023|||||21750|1|2023-11-27|15/09/2023|||||22350|1
2023-11-28 23:23:28|10870|1156020|9911|2.68B|2680000000|2.29|4313914|68.35|0||
2023-11-28 23:23:33|10871|1011879|267980|318.09B|318090000000|44300|7949|-18.08|29|2024-02-28|15/12/2023||||463700000000|44300|1|2023-11-28|15/09/2023||||467100000000|44600|1
2023-11-28 23:23:38|10872|969082|1970|2.41B|2410000000|7.13|422347|31.1|22|2023-11-29|15/09/2023|||||7.1300001144409|1|2023-07-26|15/06/2023|0.15||97980000||9.5|1
2023-11-28 23:23:43|10873|18803|TRIS3|1.03B|1030000000|5.6|1004827|52.51|30|2023-11-09|15/09/2023|0.13|0.13|253200000|249300000|5|1|2023-08-10|15/06/2023|0.16|0.13|267050000|280950000|6.5900001525879|1
2023-11-28 23:23:49|10874|27071|AXTELCPO|1.93B|1930000000|0.68|420591|-53.38|41|2024-02-14|15/12/2023||-0.0019|||0.68000000715256|1|2023-10-19|15/09/2023|-0.05|-0.0496|2740000000|2740000000|0.81900000572205|1
2023-11-28 23:23:54|10875|1129394|SY|116.19M|116190000|1.18|104172|82.1|16|2024-03-20|15/12/2023||0.54||410000000|1.1699999570847|1|2023-11-20|15/09/2023|0.18|0.23|385300000|398550000|1.1699999570847|1
2023-11-28 23:24:00|10876|104245|MILM|101.84B|101840000000|530.01|139852|-9.63|30|2024-02-16|15/12/2023|||||530.01000976562|1|2023-11-28|15/09/2023|||||529.39001464844|1
2023-11-28 23:24:06|10877|942603|DD|19.11B|19110000000|8.15|136016|14.82|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2023-11-28 23:24:11|10878|100084|1098|1.27B|1270000000|1.7|470652|-48.52|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2023-11-28 23:24:19|10879|32312|BBAR|2.56B|2560000000|5.31|755139|76.32|43|2024-03-05|15/12/2023||0.45|||5.3099999427795|1|2023-11-21|15/09/2023|0.1323|0.41|||5.2300000190735|1
2023-11-28 23:24:25|10880|104099|BAFL|71.65B|71650000000|45.56|2573982|31.99|29|2023-11-29|15/09/2023||6.6||40657000000|45.560001373291|1|2023-08-25|15/06/2023|4.99|4.94||37418000000|42|1
2023-11-28 23:24:31|10881|1153100|CEAB3|2.32B|2320000000|7.76|3972147|223.93|22|2023-11-09|15/09/2023|-0.2241||1530000000|1540000000|6.0199999809265|1|2023-08-10|15/06/2023|||1640000000|1630000000|5.6999998092651|1
2023-11-28 23:24:37|10882|18468|WCKH|47.68B|47680000000|331|2337224|42.13|31|2024-01-29|15/12/2023|||||330.85000610352|1|2023-11-14|15/09/2023|||||285|1
2023-11-28 23:24:42|10883|103362|2505|7.11B|7110000000|18.7|131878|-2.36|27|2023-11-28|15/09/2023|||||18.60000038147|1|2023-08-09|15/06/2023|||||19|1
2023-11-28 23:24:46|10884|1152996|6820|2.84B|2840000000|1.3|6656567|39.47|0||
2023-11-28 23:24:50|10885|41455|IAM|693.05B|693050000000|691.05|780676|44.61|36|2024-02-28|15/12/2023||21.48|||691.04998779297|1|2023-11-30|15/09/2023||16.86|||691.04998779297|1
2023-11-28 23:24:56|10886|1142470|263050|70.46B|70460000000|2745|166709|-65.29|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2023-11-28 23:25:02|10887|979941|131370|198.19B|198190000000|3805|866911|-8.49|27|2023-11-28|15/09/2023|||||3810|1|2023-08-07|15/06/2023|||||3370|1
2023-11-28 23:25:07|10888|1012193|3228|17.07B|17070000000|244.5|1385|15.71|27|2023-11-29|15/09/2023|||||244.5|1|2023-08-30|15/06/2023|||||101|1
2023-11-28 23:25:12|10889|943507|1681|3.73B|3730000000|4.71|500567|38.67|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-11-28 23:25:16|10890|1137418|1935|1.04B|1040000000|0.65|72699|-41.74|0||
2023-11-28 23:25:22|10891|979859|108230|274.23B|274230000000|7610|148673|0.93|27|2023-11-27|15/09/2023|||||7570|1|2023-08-15|15/06/2023|||||8180|1
2023-11-28 23:25:29|10892|12883|PHDC|8.91B|8910000000|3.03|29071974|72.87|34|2023-11-28|15/09/2023||||2163000000|3.0199999809265|1|2023-08-29|15/06/2023|0.12|0.12|3390000000|3390000000|2.0199999809265|1
2023-11-28 23:25:34|10893|1166723|SEQL3|93.14M|93140000|0.47|8347229|-87.21|18|2024-02-22|15/12/2023|||||0.46999999880791|1|2023-11-13|15/09/2023|||186000000|186000000|0.55000001192093|1
2023-11-28 23:25:40|10894|103579|3653|84.07B|84070000000|597|1182753|55.59|28|2024-03-19|15/12/2023||5.68||3760000000|597|1|2023-11-29|15/09/2023||5.59||3700000000|597|1
2023-11-28 23:25:47|10895|41458|ILC|559.43B|559430000000|5494|37655|83.7|28|2023-11-28|15/09/2023|||||5494|1|2023-08-29|15/06/2023|||||5182.1000976562|1
2023-11-28 23:25:51|10896|1173361|9982|1.22B|1220000000|0.33|2230081|-38.18|0||
2023-11-28 23:25:57|10897|1096012|QTT|2.43M|2430000|0.182|209046|-52.11|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2023-11-28 23:26:01|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|28|2023-11-29|15/09/2023|||||0.01999999955297|1|2023-09-08|15/06/2023|||||0.01999999955297|1
2023-11-28 23:26:06|10899|1138458|3798|2.6B|2600000000|2.06|500903|38.78|0||
2023-11-28 23:26:10|10900|1153449|2163|1.22B|1220000000|2.5|644027|-59.72|0||
2023-11-28 23:26:16|10901|18676|EVEN3|1.42B|1420000000|6.88|1094865|28.14|40|2024-03-27|15/12/2023||0.32||637180000|6.8800001144409|1|2023-11-13|15/09/2023|0.212|0.22|654140000|651800000|7.2399997711182|1
2023-11-28 23:26:21|10902|950330|||||||27|2023-11-21|15/10/2023|||||0.40500000119209|1|2023-08-21|15/07/2023|||||0.36000001430511|1
2023-11-28 23:26:28|10903|1088198|2048|355.06M|355060000|0.2|1109037|-69.57|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-11-28 23:26:33|10904|943464|0832|285.68M|285680000|0.09|2313081|-66.67|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-11-28 23:26:39|10905|950530|UTPS|6.98B|6980000000|16.82|429025|16.65|27|2023-11-16|15/09/2023|0.568||540200000||16.819999694824|1|2023-07-24|15/06/2023|||||15.89999961853|1
2023-11-28 23:26:44|10906|1169402|CSED3|1.51B|1510000000|4.07|313000|6.17|17|2023-11-09|15/09/2023|||564900000|557450000|4.0999999046326|1|2023-08-14|15/06/2023|||602000000|600480000|4.5999999046326|1
2023-11-28 23:26:50|10907|40449|JANTS|14.05B|14050000000|159.2|1043461|-4.17|25|2023-05-02|15/03/2023|1.28||850600000||96.524749755859|1|2023-02-28|15/12/2022|3.12||894800000||104.64183044434|1
2023-11-28 23:26:56|10908|986211|TKN|13.32B|13320000000|9.65|10352886|-19.49|29|2023-11-10|15/09/2023||0.14|1440000000|1356000000|11.699999809265|1|2023-08-11|15/06/2023|||1300000000||11.39999961853|1
2023-11-28 23:27:01|10909|979344|042040|70.39B|70390000000|406|795533|0.75|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2023-11-28 23:27:07|10910|102060|MRCP|442.71M|442710000|41.58|6737|-21.25|28|2023-11-29|15/09/2023||||138200000|41.580001831055|1|2023-08-30|15/06/2023|||||41.799999237061|1
2023-11-28 23:27:12|10911|990855|2100|761.3M|761300000|0.265|494919|-36.9|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-11-28 23:27:18|10912|100141|3382|3.08B|3080000000|0.5|1276623|-6.6|29|2023-10-26|15/09/2023|||||0.51999998092651|1|2023-08-29|15/06/2023|||||0.52999997138977|1
2023-11-28 23:27:25|10913|12922|HELI|14.43B|14430000000|10.81|8959086|79|29|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2023-11-28 23:27:31|10914|985129|COE|42.46M|42460000|7.61|5927|8.09|29|2023-04-26|15/03/2023|-0.01||5550000||5.4299998283386|1|2023-03-23|15/12/2022|-0.01|1.2|5050000|279400000|5.1100001335144|1
2023-11-28 23:27:37|10915|100107|1777|380.99M|380990000|0.066|7178901|-66|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2023-11-28 23:27:44|10916|12932|MASR|8.26B|8260000000|3.87|14729149|30.92|32|2023-11-28|15/09/2023||||2355000000|3.9800000190735|1|2023-08-09|15/06/2023|0.11||1230000000||3.4100000858307|1
2023-11-28 23:27:49|10917|990993|6828|1.52B|1520000000|0.067|954000|-22.09|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2023-11-28 23:27:53|10918|1137421|1769|666.44M|666440000|1.2|809512|49.37|0||
2023-11-28 23:27:59|10919|20547|AIU|79.28M|79280000|1.03|11732|-4.59|42|2024-02-20|15/11/2023|||||1.0299999713898|1|2023-11-20|15/08/2023|||||1|1
2023-11-28 23:28:04|10920|946364|1778|490.88M|490880000|0.33|492487|-48.39|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2023-11-28 23:28:10|10921|43827|011690|107.53B|107530000000|2940|214840|366.45|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2023-11-28 23:28:16|10922|12544|DSI|396.27M|396270000|0.37|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2023-11-28 23:28:20|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-11-28 23:28:24|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2023-11-28 23:28:31|10925|102731|GLOBAL|88.53B|88530000000|17.7|10206305|-8.12|31|2024-02-12|15/12/2023||0.13||8247000000|17.700000762939|1|2023-10-31|15/09/2023|0.1|0.1|7340000000|7410000000|15.699999809265|1
2023-11-28 23:28:36|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2023-11-28 23:28:40|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2023-11-28 23:28:44|10928|958514|HPG|155.25T|1.5525E+14|26400|24581622|71.9|29|2023-11-27|15/09/2023||||28484000000000|26400|1|2023-07-28|15/06/2023|||29496000000000|29571750000000|28400|1
2023-11-28 23:28:47|10929|1097868|KAPq|10.59B|10590000000|39.4|123414|45.82|0||
2023-11-28 23:28:53|10930|958739|VIC|157.32T|1.5732E+14|42400|9275302|-35.62|28|2024-01-29|15/12/2023||1547.15||69001910000000|42400|1|2023-11-28|15/09/2023||1175.01||67648930000000|41850|1
2023-11-28 23:28:59|10931|50473|ROTLV|18.4B|18400000000|23|428702|19.17|40|2024-02-23|15/12/2023|||||23|1|2023-11-10|15/09/2023|||1950000000|1720000000|22.659999847412|1
2023-11-28 23:29:06|10932|943374|IAM|7.42B|7420000000|93|260|-4.66|37|2024-02-19|15/12/2023|||||8.6000003814697|1|2023-10-20|15/09/2023|||848330000||9.3500003814697|1
2023-11-28 23:29:08|10933|1167001|KSPIq|18.59B|18590000000|98|26967|28.95|0||
2023-11-28 23:29:13|10934|13237|ATW|92.35B|92350000000|457.35|74649|12.21|34|2023-11-28|15/09/2023|||||460|1|2023-09-06|15/06/2023|||||450.5|1
2023-11-28 23:29:18|10935|958751|VNM|143.16T|1.4316E+14|68500|2422145|-15.67|30|2024-02-28|15/12/2023||1136.65||16664240000000|68500|1|2023-10-30|15/09/2023|1192.61|1006.38|15637000000000|15644410000000|68000|1
2023-11-28 23:29:22|10936|958566|MSN|87.71T|87710000000000|61300|1856244|-35.21|28|2024-02-28|15/12/2023||1221.08||25653220000000|61300|1|2023-11-28|15/09/2023||481.95||19192010000000|60900|1
2023-11-28 23:29:28|10937|101672|DANGCEM|5.36T|5360000000000|319|354555|23.52|38|2023-10-30|15/09/2023|||563770000000|563770000000|310.10000610352|1|2023-07-28|15/06/2023||30.18|544110000000|544110000000|352|1
2023-11-28 23:29:34|10938|1076910|VHM|177.44T|1.7744E+14|40750|6524847|-15.32|30|2024-02-28|15/12/2023||-302.5||14001333000000|40750|1|2023-11-29|15/09/2023||1550.37||32712000000000|40750|1
2023-11-28 23:29:39|10939|44430|HSBKq|4.01B|4010000000|14.7|44948|38.59|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-11-28 23:29:44|10940|13388|BKMB|2.07B|2070000000|0.277|17248061|0|42|2024-01-17|15/12/2023|||||0.27700001001358|1|2023-10-17|15/09/2023|||130000000|127800000|0.27700001001358|1
2023-11-28 23:29:50|10941|988918|SQPH|185.98B|185980000000|209.8|251408|-1.32|27|2023-11-28|15/09/2023||6.20||16070000000|209.80000305176|1|2023-08-30|15/06/2023|4.59||||211.30000305176|1
2023-11-28 23:29:55|10942|988989|BEXI|103.57B|103570000000|115.6|573|0|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2023-11-28 23:30:00|10943|994755|NVL|34.03T|34030000000000|17450|31606219|-15.4|27|2023-10-30|15/09/2023|||||13300|1|2023-07-31|15/06/2023|||1040000000000||18350|1
2023-11-28 23:30:06|10944|1131263|MTNN|4.99T|4990000000000|238|1482509|13.33|24|2023-10-31|15/09/2023|0.93||614210000000||246|1|2023-07-29|15/06/2023|1.38||590610000000||272|1
2023-11-28 23:30:13|10945|50467|ROSNP|33.96B|33960000000|0.545|11297949|20.44|41|2024-02-01|15/12/2023|||||0.5450000166893|1|2023-10-31|15/09/2023|0.033|0.03|10660000000|11030000000|0.55000001192093|1
2023-11-28 23:30:17|10946|958731|VCB|479.54T|4.7954E+14|85800|1169591|17.37|30|2024-03-27|15/12/2023||1114.75||18426640000000|85800|1|2023-11-29|15/09/2023||1292.37||16173310000000|85800|1
2023-11-28 23:30:24|10947|101690|GTCO|820.25B|820250000000|38.5|15866980|94.25|38|2023-10-25|15/09/2023|||||36|1|2023-09-01|15/06/2023|7.9||||36.700000762939|1
2023-11-28 23:30:29|10948|101707|NESTLE|863.20B|863200000000|1090|193722|13.91|29|2023-11-28|15/09/2023|||||1050|1|2023-08-01|15/06/2023|-74.04|-74.04|133800000000|133800000000|1175|1
2023-11-28 23:30:36|10949|101753|ZENITHB|1.1T|1100000000000|35.05|15232243|61.19|40|2024-02-20|15/12/2023|||||35.150001525879|1|2023-11-28|15/09/2023|||||35.299999237061|1
2023-11-28 23:30:40|10950|1168698|THD|13.63T|13630000000000|35400|52074|-2.65|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2023-11-28 23:30:46|10951|989136|BXPH|65.22B|65220000000|146.2|360|-0.07|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2023-11-28 23:30:52|10952|50464|SNG|19.06B|19060000000|49.35|106089|23.07|39|2024-02-15|15/12/2023|||||0.024382410313301|2024-05-28|2023-11-13|15/09/2023|1.3|2.01|1910000000|1960000000|0.022949605120029|2024-05-28
2023-11-28 23:30:58|10953|50449|ROBRD|11.58B|11580000000|16.66|207208|27.18|39|2024-02-08|15/12/2023||||918177000000|16.659999847412|1|2023-11-03|15/09/2023|||969700000|923600000|16.879999160767|1
2023-11-28 23:31:04|10954|958674|SSI|47.07T|47070000000000|31400|27004092|80.7|28|2024-01-18|15/12/2023|||||31400|1|2023-11-29|15/09/2023|||||31400|1
2023-11-28 23:31:09|10955|1056075|VRE|51.81T|51810000000000|22800|4425847|-18.43|28|2024-02-28|15/12/2023||573.53||2182850000000|22800|1|2023-11-29|15/09/2023||480.94||3326400000000|22800|1
2023-11-28 23:31:15|10956|13240|BCP|53.48B|53480000000|263.2|41736|15.65|34|2023-11-29|15/09/2023|||||263.20001220703|1|2023-08-30|15/06/2023|||||254.10000610352|1
2023-11-28 23:31:21|10957|11177|GFHK|265.6M|265600000|0.25|3498824|-5.21|25|2024-02-14|15/12/2023|||||77.199996948242|1|2023-11-13|15/09/2023|0.0031|0.0031|27530000|27530000|77|1
2023-11-28 23:31:26|10958|13287|CMA|23.56B|23560000000|1632|2710|23.27|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-11-28 23:31:33|10959|12461|ARBK|2.83B|2830000000|4.41|50720|-7.74|40|2023-11-28|15/09/2023||||626000000|4.4099998474121|1|2023-07-27|15/06/2023|||633000000|633000000|4.3899998664856|1
2023-11-28 23:31:39|10960|997168|VJC|57.68T|57680000000000|106500|989506|4.31|27|2023-11-29|15/09/2023|||||106500|1|2023-08-30|15/06/2023|||16872000000000|16872000000000|97500|1
2023-11-28 23:31:45|10961|13250|CSR|19.02B|19020000000|201.35|33444|8.68|18|2023-05-04|15/12/2022|4.5||5360000000||180|1|2022-10-18|15/06/2022|4.24||5080000000||201|1
2023-11-28 23:31:50|10962|986125|MSA|19.61B|19610000000|267.15|20109|25.61|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2023-11-28 23:31:57|10963|13545|BEYON|817.62M|817620000|0.495|82249|5.98|42|2024-02-22|15/12/2023|||||0.49500000476837|1|2023-10-31|15/09/2023|||||0.46999999880791|1
2023-11-28 23:32:02|10964|13266|LBV|12.1B|12100000000|4180|979|-7.69|25|2023-11-29|15/09/2023|||||4180|1|2023-08-30|15/06/2023|||||4738|1
2023-11-28 23:32:07|10965|41780|JKH|259.69B|259690000000|185.75|666907|32.92|30|2024-01-30|15/12/2023|||||185.75|1|2023-11-07|15/09/2023|-0.4||64110000000||192.5|1
2023-11-28 23:32:14|10966|101682|FBNH|800.47B|800470000000|22.3|13310717|100|38|2023-10-27|15/09/2023|||||16.10000038147|1|2023-07-20|15/06/2023|3.82|3.81|396870000000||17.89999961853|1
2023-11-28 23:32:19|10967|42190|SHB|32.97T|32970000000000|10750|17074123|15.59|28|2024-01-29|15/12/2023|||||10850|1|2023-11-29|15/09/2023|||||10850|1
2023-11-28 23:32:25|10968|13415|OTEL|798M|798000000|1.063|612065|22.12|41|2023-11-27|15/09/2023|||753000000|703000000|1.0599999427795|1|2023-08-09|15/06/2023|||705000000|705000000|0.9990000128746|1
2023-11-28 23:32:31|10969|958676|STB|53.07T|53070000000000|28150|18858653|45.5|27|2023-11-29|15/09/2023||||5927000000000|28150|1|2023-08-30|15/06/2023|||6737000000000|6737000000000|31750|1
2023-11-28 23:32:36|10970|1059856|GEX|18.31T|18310000000000|21500|21348513|57.3|24|2023-11-29|15/09/2023|||||21500|1|2023-08-30|15/06/2023|||7996000000000||23000|1
2023-11-28 23:32:42|10971|958596|PDR|19.95T|19950000000000|27000|13656111|106.2|27|2023-11-29|15/09/2023|||||27000|1|2023-08-30|15/06/2023|||||24000|1
2023-11-28 23:32:49|10972|989128|LFAR|78.97B|78970000000|67.9|1120328|4.13|28|2023-11-29|15/09/2023|||||67.900001525879|1|2023-08-30|15/06/2023||1.47||6710000000|69.800003051758|1
2023-11-28 23:32:56|10973|101654|ACCESS|618.12B|618120000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2023-11-28 23:33:01|10974|989044|GRAE|387B|387000000000|286.6|991|0|29|2024-01-30|15/12/2023|||||286.60000610352|1|2023-10-25|15/09/2023|||41100000000||286.60000610352|1
2023-11-28 23:33:07|10975|988974|BRAC|57.6B|57600000000|35.8|3580|-0.04|27|2023-11-29|15/09/2023|||||35.799999237061|1|2023-08-30|15/06/2023|1.03|1.03|10520000000|11100000000|35.799999237061|1
2023-11-28 23:33:15|10976|101738|UBA|731.87B|731870000000|21.4|42003193|189.73|38|2023-11-28|15/09/2023|||||21.14999961853|1|2023-09-08|15/06/2023|||||15.300000190735|1
2023-11-28 23:33:23|10977|958539|KBC|23.80T|23800000000000|31000|9540506|74.86|28|2023-11-29|15/09/2023||||247000000000|31000|1|2023-08-30|15/06/2023|||2051000000000|2180250000000|33200|1
2023-11-28 23:33:29|10978|945709|ROEL|3.31B|3310000000|9.71|111584|32.65|35|2023-11-15|15/09/2023|||3150000000|2690000000|9.789999961853|1|2023-08-25|15/06/2023|||2760000000|2370000000|8.6199998855591|1
2023-11-28 23:33:35|10979|941195|BKNZ|212.51M|212510000|0.097|676506|2.11|29|2023-11-29|15/09/2023|||||0.09700000286102|1|2023-08-30|15/06/2023|||||0.09899999946356|1
2023-11-28 23:33:40|10980|958541|KDH|27.52T|27520000000000|31300|1444973|39.64|29|2023-11-29|15/09/2023||||616000000000|31300|1|2023-08-30|15/06/2023|||587000000000|587000000000|39050|0.90909090909091
2023-11-28 23:33:45|10981|994073|SAB|83.24T|83240000000000|64900|542423|-63.46|28|2024-01-24|15/12/2023||489.43||8058930000000|64900|1|2023-11-28|15/09/2023||1239.67||7919630000000|64300|1
2023-11-28 23:33:49|10982|980211|LTEJ|10.02B|10020000000|591|866987|-15.17|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2023-11-28 23:33:56|10983|12374|JOPT|472.00M|472000000|4.72|42780|-13.77|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2023-11-28 23:34:02|10984|953722|DGC|35.81T|35810000000000|94300|3326564|98.85|27|2023-11-29|15/09/2023|||||94300|1|2023-08-30|15/06/2023|||2414000000000|2413930000000|83000|1
2023-11-28 23:34:08|10985|989113|BATC|280.1B|280100000000|518.7|558|0|27|2023-11-29|15/09/2023||||18723000000|518.70001220703|1|2023-08-30|15/06/2023|||26520000000|26520000000|518.70001220703|1
2023-11-28 23:34:16|10986|955703|RIVP|528.36M|528360000|4.3|23481|14.36|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2023-11-28 23:34:21|10987|958518|HSG|13.12T|13120000000000|21300|12552256|107.91|29|2023-11-29|15/09/2023||||8107000000000|21300|1|2023-08-30|15/06/2023|||8646000000000|8646000000000|19100|1
2023-11-28 23:34:28|10988|40422|ALBH|1.56B|1560000000|1.095|176915|7.88|42|2024-02-08|15/12/2023|||||1.0950000286102|1|2023-11-08|15/09/2023|0.012||399970000|361000000|1.0900000333786|1
2023-11-28 23:34:34|10989|989002|OLIS|28.41B|28410000000|141.2|142932|18.52|27|2023-11-29|15/09/2023|||||141.19999694824|1|2023-08-30|15/06/2023||||5997000000|148|1
2023-11-28 23:34:39|10990|13389|BKSB|546.79M|546790000|0.099|1792792|-5.66|42|2024-01-11|15/12/2023|||||0.09899999946356|1|2023-11-27|15/09/2023|||||0.10000000149012|1
2023-11-28 23:34:45|10991|50472|TGN|3.47B|3470000000|18.4|31965|20.16|32|2024-02-22|15/12/2023||||54400000|18.39999961853|1|2023-11-14|15/09/2023||0.1|338000000|338000000|18.719999313354|1
2023-11-28 23:34:52|10992|1024916|VCI|17.78T|17780000000000|40650|6617177|100.15|27|2023-11-29|15/09/2023|||||40650|1|2023-08-30|15/06/2023|||||45300|1
2023-11-28 23:34:58|10993|955692|TMA|9.86B|9860000000|1100|585|-9.84|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2023-11-28 23:35:02|10994|1166932|IGNq|||19.3|1406|3.19}|0||
2023-11-28 23:35:09|10995|40421|ORDS|221.32M|221320000|0.34|426283|-14.57|42|2024-02-07|15/12/2023|||||0.34000000357628|1|2023-11-27|15/09/2023||||63000000|0.34000000357628|1
2023-11-28 23:35:17|10996|12355|JOIB|822M|822000000|4.12|10774|7.29|31|2023-11-29|15/09/2023|||||4.1100001335144|1|2023-08-30|15/06/2023|||||4.0100002288818|1
2023-11-28 23:35:23|10997|989144|CTBK|26.21B|26210000000|21.4|2813|0.13|27|2023-11-29|15/09/2023|||||21.39999961853|1|2023-08-30|15/06/2023|1.2||6940000000|6940000000|21.39999961853|1
2023-11-28 23:35:29|10998|42141|PVS|17.78T|17780000000000|37200|6823385|91.24|29|2023-11-29|15/09/2023||||4176000000|37200|1|2023-08-30|15/06/2023|||4711000000000|4711000000000|34900|1
2023-11-28 23:35:35|10999|958641|SBT|9.85T|9850000000000|13300|2265311|12.5|27|2023-11-29|15/09/2023|||||13300|1|2023-08-30|15/06/2023|||||16200|1
2023-11-28 23:35:41|11000|958398|BID|221.46T|2.2146E+14|38850|983734|-1.25|28|2024-01-29|15/12/2023|||||66860.85|0.58105752469494|2023-11-29|15/09/2023|||||66860.85|0.58105752469494
2023-11-28 23:35:47|11001|958483|GAS|176.85T|1.7685E+14|77000|562505|-26.72|29|2023-11-29|15/09/2023||||22126000000000|77000|1|2023-08-30|15/06/2023|||24043000000000|24043000000000|49.38210578349|2023-09-22
2023-11-28 23:35:52|11002|958737|VHC|12.78T|12780000000000|68300|901488|14.21|27|2023-11-29|15/09/2023||||2724000000000|68300|1|2023-08-30|15/06/2023|||2723500000000|2723500000000|75500|1
2023-11-28 23:35:58|11003|989017|NBLL|26.72B|26720000000|8.3|766819|0|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2023-11-28 23:36:04|11004|1072442|POW|26.46T|26460000000000|11300|5900531|4.15|28|2024-01-29|15/12/2023||||9213000000000|11300|1|2023-11-29|15/09/2023||||5905500000000|11300|1
2023-11-28 23:36:10|11005|989074|SMPL|36.31B|36310000000|34|5813|0|27|2023-11-29|15/09/2023|||||34|1|2023-08-30|15/06/2023|||||34|1
2023-11-28 23:36:15|11006|958469|DXG|12.05T|12050000000000|19750|19460669|83.89|27|2023-11-29|15/09/2023||||1214000000000|19750|1|2023-08-30|15/06/2023|||714000000000|714000000000|21950|1
2023-11-28 23:36:20|11007|965383|TAL1T|505.63M|505630000|0.678|1699|33.2|30|2024-02-29|15/12/2023||||195900000|0.67799997329712|1|2023-10-26|15/09/2023|||240700000|262800000|0.65100002288818|1
2023-11-28 23:36:26|11008|1057644|HDB|52.17T|52170000000000|18050|8034047|21.4|30|2024-01-29|15/12/2023|||||18050|1|2023-11-28|15/09/2023||||6085000000000|18100|1
2023-11-28 23:36:32|11009|41889|SAMP|78.57B|78570000000|67|405885|108.06|29|2023-11-29|15/09/2023|||||67|1|2023-08-30|15/06/2023|3.98||||72.5|1
2023-11-28 23:36:37|11010|42257|VCG|12.11T|12110000000000|22650|11170413|74.89|27|2023-11-29|15/09/2023|||||22650|1|2023-08-30|15/06/2023|||||27300|1
2023-11-28 23:36:44|11011|969581|SAB1L|407.29M|407290000|0.573|2000|3.8|30|2024-02-28|15/12/2023||||53900000|0.57300001382828|1|2023-10-31|15/09/2023|||49100000|51200000|0.52399998903275|1
2023-11-28 23:36:50|11012|958540|KDC|16.28T|16280000000000|63300|868530|3.25|28|2023-11-29|15/09/2023|||||63300|1|2023-08-30|15/06/2023|||||64700|1
2023-11-28 23:36:56|11013|991210|TCH|8.05T|8050000000000|12050|10836652|60.36|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2023-11-28 23:37:02|11014|1136006|VGC|23.36T|23360000000000|52100|1088319|64.32|25|2023-11-29|15/09/2023|||||52100|1|2023-08-30|15/06/2023|||3928000000000|3928000000000|46000|1
2023-11-28 23:37:08|11015|13260|HPS|4.44B|4440000000|600|4914|-3.12|24|2023-11-29|15/09/2023|||||600|1|2023-08-28|15/06/2023|||||0.29387048937222|2023-10-09
2023-11-28 23:37:14|11016|958621|PVD|15.18T|15180000000000|27300|5653811|103.7|27|2023-11-29|15/09/2023||||1402430000000|27300|1|2023-08-30|15/06/2023|||1410000000000|1412800000000|25100|1
2023-11-28 23:37:19|11017|958409|BVH|29.4T|29400000000000|39600|435456|-17.16|27|2023-11-29|15/09/2023|||||39600|1|2023-08-30|15/06/2023|||10294000000000|9176500000000|44800|1
2023-11-28 23:37:24|11018|1009015|PLX|42.82T|42820000000000|33700|968730|18.23|27|2023-11-29|15/09/2023||||72414000000000|33700|1|2023-08-30|15/06/2023|||65752000000000|65752000000000|38050|1
2023-11-28 23:37:30|11019|41731|COMB|111.31B|111310000000|85.5|214787|79.27|28|2023-11-29|15/09/2023|||||85.5|1|2023-08-11|15/06/2023|2.9||||104.75|1
2023-11-28 23:37:37|11020|13390|NBOB|471.52M|471520000|0.29|207234|2.07|42|2024-01-11|15/12/2023|||||0.28999999165535|1|2023-11-27|15/09/2023||||38000000|0.2960000038147|1
2023-11-28 23:37:42|11021|1169477|APH|1.79T|1790000000000|7360|733945|-1.99|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2023-11-28 23:37:47|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2023-11-28 23:37:52|11023|13555|ITHMR|128.05M|128050000|0.044|319923|-8.33|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2023-11-28 23:37:59|11024|11106|BURG|599.76M|599760000|172|1237881|-20.57|42|2024-02-13|15/12/2023|||||172|1|2023-10-26|15/09/2023|||55000000|55000000|164|1
2023-11-28 23:38:04|11025|965395|TVEAT|205.00M|205000000|10.8|120|-14.69}|30|2024-02-02|15/12/2023|||||10.800000190735|1|2023-10-27|15/09/2023|||||10.800000190735|1
2023-11-28 23:38:10|11026|50602|POSR|387.44M|387440000|25|2202|1.64|28|2023-11-17|15/09/2023|||||22.89999961853|1|2023-08-25|15/06/2023|||||23.89999961853|1
2023-11-28 23:38:17|11027|11133|JAZK|286.66M|286660000|1271|323887|-28.89|38|2024-02-06|15/12/2023|||||1271|1|2023-11-07|15/09/2023|||61030000|62530000|1436|1
2023-11-28 23:38:22|11028|19051|ALIMK|60.69M|60690000|60|753135|-26.22|27|2023-10-29|15/09/2023|||||55|1|2023-08-30|15/06/2023|||||67.300003051758|1
2023-11-28 23:38:28|11029|11253|KPRO|523.08M|523080000|112|3656873|-6.5|41|2023-11-27|15/09/2023|||||115|1|2023-08-01|15/06/2023|||||130|1
2023-11-28 23:38:34|11030|13387|BKDB|479.42M|479420000|0.16|1257268|4.58|42|2024-01-09|15/12/2023|||||0.15999999642372|1|2023-11-27|15/09/2023||||37000000|0.15999999642372|1
2023-11-28 23:38:40|11031|50471|ROTEL|2.11B|2110000000|28.8|13228|39.81|35|2024-02-12|15/12/2023|||||28.799999237061|1|2023-11-27|15/09/2023||||459400000|28.60000038147|1
2023-11-28 23:38:46|11032|11116|ALAF|175.19M|175190000|181|330377|-0.55|27|2023-11-29|15/09/2023|||||181|1|2023-08-30|15/06/2023|||6800000||178|1
2023-11-28 23:38:52|11033|1093993|INTG|113.6M|113600000|444|841896|20.11|24|2023-11-29|15/09/2023||||7000000|444|1|2023-08-30|15/06/2023|||7410000|7410000|408|1
2023-11-28 23:38:58|11034|954944|MEZZ|157.9M|157900000|512|631124|35.62|30|2023-11-08|15/09/2023|||65200000|62000000|501|1|2023-08-03|15/06/2023|||61400000|70000000|527|1
2023-11-28 23:39:05|11035|44436|PJPq|4.28B|4280000000|15.75|400000|197.17|40|2023-10-25|15/09/2023|||||12.5|1|2023-08-15|15/06/2023|||772040000000||13.25|1
2023-11-28 23:39:09|11036|944073|002594|594.62B|594620000000|209.91|10011766|-14.75|30|2024-03-26|15/12/2023||3.08||202870000000|209.91000366211|1|2023-10-30|15/09/2023|3.58|2.95|162150000000|166500000000|241.94999694824|1
2023-11-28 23:39:15|11037|944522|000568|303.67B|303670000000|206.3|5259028|18.97|29|2024-02-28|15/12/2023||1.84||9250000000|206.30000305176|1|2023-10-31|15/09/2023|2.37|2.26|7350000000|7360000000|211.16000366211|1
2023-11-28 23:39:22|11038|944536|002714|210.32B|210320000000|38.78|21576169|-17.21|29|2023-10-28|15/09/2023|0.17|0.17|31100000000|31100000000|36.150001525879|1|2023-08-18|15/06/2023|-0.29||27670000000||41.569999694824|1
2023-11-28 23:39:29|11039|950765|300015|159.52B|159520000000|17.1|45612075|-35.92|29|2023-10-26|15/09/2023|0.16|0.1594|5800000000|5800000000|16.610000610352|1|2023-08-25|15/06/2023|0.1|0.0925|5230000000|5230000000|18.020000457764|1
2023-11-28 23:39:35|11040|944129|000625|201.16B|201160000000|21.48|215666590|72.4|30|2024-02-28|15/12/2023||0.1667||47700000000|21.479999542236|1|2023-10-31|15/09/2023|0.22|0.22|42710000000|42720000000|15.430000305176|1
2023-11-28 23:39:41|11041|944961|000538|90.19B|90190000000|50.55|6552095|-13|30|2024-03-25|15/12/2023||0.4592||9520000000|50.549999237061|1|2023-10-31|15/09/2023|0.6405|0.721|9380000000|9380000000|50.659999847412|1
2023-11-28 23:39:47|11042|944012|000596|117.93B|117930000000|256.55|1001033|8.17|30|2024-02-28|15/12/2023||1.19||4570000000|256.54998779297|1|2023-10-28|15/09/2023|1.95|1.95|4640000000|4640000000|270.30999755859|1
2023-11-28 23:39:53|11043|944239|002311|74.07B|74070000000|44.52|3899203|-22.54|29|2023-10-20|15/09/2023|0.69|0.69|34190000000|34040000000|42.200000762939|1|2023-08-29|15/06/2023|0.42|0.4188|29380000000|29380000000|44.400001525879|1
2023-11-28 23:39:58|11044|944340|000895|90.15B|90150000000|26.02|8595435|1.45|30|2024-03-27|15/12/2023||0.478||20760000000|26.020000457764|1|2023-10-25|15/09/2023|0.45|0.4623|15820000000|18790000000|25.309999465942|1
2023-11-28 23:40:03|11045|1166992|300999|188.89B|188890000000|34.84|5220435|-14.8|16|2023-10-27|15/09/2023|0.21||69810000000|69810000000|32.819999694824|1|2023-08-12|15/06/2023|0.02||57670000000||41.200000762939|1
2023-11-28 23:40:09|11046|1057343|002920|72.84B|72840000000|131.2|4181641|21.74|27|2023-10-25|15/09/2023|0.64|0.65|5750000000|5740000000|119.33999633789|1|2023-08-17|15/06/2023|0.5|0.5672|4740000000|4830000000|147.66000366211|1
2023-11-28 23:40:15|11047|944845|000100|76.84B|76840000000|4.19|191211923|10.26|30|2024-03-28|15/12/2023||0.0923||47300000000|4.1900000572205|1|2023-10-28|15/09/2023|0.0677|0.0685|47980000000|47970000000|3.8399999141693|1
2023-11-28 23:40:21|11048|951671|002625|30.72B|30720000000|14.26|10346476|-20.46|25|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1
2023-11-28 23:40:28|11049|1017444|002602|40.59B|40590000000|5.52|125652760|42.89|27|2023-10-31|15/09/2023|0.0471|0.0471|3740000000|3240000000|5.9000000953674|1|2023-08-31|15/06/2023|0.0583|0.04|3030000000||5.539999961853|1
2023-11-28 23:40:34|11050|944554|000876|45.49B|45490000000|10.07|14791991|-24.76|27|2023-10-28|15/09/2023|-0.19||37300000000|37300000000|10.319999694824|1|2023-08-31|15/06/2023|-0.27||35550000000|35550000000|11.720000267029|1
2023-11-28 23:40:40|11051|944183|000800|48.04B|48040000000|10.36|20725648|27.49|29|2023-10-31|15/09/2023|||15110000000||9.6099996566772|1|2023-08-31|15/06/2023|||18980000000||8.670000076294|1
2023-11-28 23:40:47|11052|944655|002568|27.04B|27040000000|25.93|6856589|-25.73|28|2023-10-27|15/09/2023|0.1664|0.185|806000000|851730000|25.770000457764|1|2023-07-28|15/06/2023|0.235|0.235|890980000|890620000|37|1
2023-11-28 23:40:53|11053|1013770|300595|22.27B|22270000000|24.82|6383697|-19.74|28|2024-03-26|15/12/2023||0.1866||453100000|24.819999694824|1|2023-10-24|15/09/2023|0.3368|0.2726|539000000|539070000|24.309999465942|1
2023-11-28 23:40:58|11054|944741|000069|28.94B|28940000000|3.6|30207469|-26.77|30|2024-03-29|15/12/2023||0.65||47320000000|3.5999999046326|1|2023-10-28|15/09/2023|-0.24|0.0527|12320000000|17860000000|3.710000038147|1
2023-11-28 23:41:04|11055|944957|000998|22.09B|22090000000|16.77|15474694|7.96|30|2024-02-28|15/12/2023||0.1934||1260000000|16.770000457764|1|2023-10-28|15/09/2023|-0.3|-0.3012|262000000|262040000|16.340000152588|1
2023-11-28 23:41:10|11056|944039|002385|30.12B|30120000000|7.28|63723571|-21.23|28|2023-10-25|15/09/2023|-0.02|-0.0262|7520000000|6770000000|6.8800001144409|1|2023-08-31|15/06/2023|-0.1016|-0.1132|7890000000|7890000000|6.5799999237061|1
2023-11-28 23:41:16|11057|944483|000799|23.52B|23520000000|72.4|4641375|-36.27|27|2024-02-28|15/12/2023||0.355||530810000|72.400001525879|1|2023-10-28|15/09/2023|0.17|0.595|601000000|745500000|75.98999786377|1
2023-11-28 23:41:22|11058|951667|002507|18.67B|18670000000|16.18|6585991|-34.83|29|2024-03-22|15/12/2023||0.1581||607180000|16.180000305176|1|2023-10-28|15/09/2023|0.165|0.16|614700000|614680000|15.489999771118|1
2023-11-28 23:41:28|11059|944789|002422|42.13B|42130000000|28.77|12677195|20.87|28|2023-10-31|15/09/2023|0.385|0.335|5010000000|5010000000|27.790000915527|1|2023-08-30|15/06/2023|0.41|0.42|5130000000|5130000000|27.920000076294|1
2023-11-28 23:41:33|11060|944818|002024|17.4B|17400000000|1.89|14878741|-14.09|29|2023-10-28|15/09/2023|||||1.8600000143051|1|2023-08-31|15/06/2023|||||1.9700000286102|1
2023-11-28 23:41:39|11061|1017433|002558|23.47B|23470000000|12.35|38999234|51.92|27|2023-10-31|15/09/2023|0.21|0.2251|824000000|947490000|11.569999694824|1|2023-08-31|15/06/2023|0.2094||936000000|936000000|14.609999656677|1
2023-11-28 23:41:45|11062|951657|002044|24.28B|24280000000|6.24|27999008|19.73|28|2023-10-31|15/09/2023|0.06||2810000000|2810000000|6.1999998092651|1|2023-08-30|15/06/2023|0.05||2310000000|2310000000|6.9200000762939|1
2023-11-28 23:41:51|11063|1017650|300558|23.81B|23810000000|56.9|3658665|11.07|28|2023-10-25|15/09/2023|0.37|0.37|730000000|730000000|54.560001373291|1|2023-08-26|15/06/2023|0.23|0.07|782000000|782060000|45.220001220703|1
2023-11-28 23:41:56|11064|944317|002508|22.39B|22390000000|23.72|7743556|-8.05|29|2023-10-26|15/09/2023|0.57|0.658|3000000000|3000000000|23.89999961853|1|2023-08-24|15/06/2023|0.46|0.4629|2760000000|2760000000|26.139999389648|1
2023-11-28 23:42:02|11065|944583|002557|19.11B|19110000000|37.78|3763939|-18.19|28|2023-10-27|15/09/2023|0.47|0.4667|1790000000|1790000000|32.959999084473|1|2023-08-25|15/06/2023|0.18|0.18|1350000000|1350000000|37.389999389648|1
2023-11-28 23:42:08|11066|944466|000623|18.63B|18630000000|16.57|9919662|7.48|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2023-11-28 23:42:14|11067|950862|300146|31.06B|31060000000|18.26|7509983|-7.87|30|2024-03-04|15/12/2023||-0.0367||1730000000|18.260000228882|1|2023-10-25|15/09/2023|0.24|0.27|2190000000|2190000000|17.829999923706|1
2023-11-28 23:42:19|11068|954983|002157|9.17B|9170000000|2.61|31185879|-33.83|29|2023-10-28|15/09/2023|||||2.8699998855591|1|2023-08-31|15/06/2023|||||2.9500000476837|1
2023-11-28 23:42:26|11069|944204|002299|22.57B|22570000000|18.15|6490037|-29.02|30|2024-03-27|15/12/2023||0.1795||5170000000|18.14999961853|1|2023-10-25|15/09/2023|0.2523|0.3451|4850000000|5200000000|17.700000762939|1
2023-11-28 23:42:31|11070|944552|002405|23.6B|23600000000|10.07|21625474|-13.46|28|2023-10-21|15/09/2023|-0.08|-0.04|817170000|817000000|9.7299995422363|1|2023-08-22|15/06/2023|-0.08|-0.08|793810000|793740000|10.729999542236|1
2023-11-28 23:42:37|11071|945025|002032|40.92B|40920000000|51.35|1443772|13.24|30|2024-03-29|15/12/2023||0.9985||6240000000|51.349998474121|1|2023-10-27|15/09/2023|0.6|0.678|5380000000|5470000000|46.669998168945|1
2023-11-28 23:42:43|11072|944117|000999|48.19B|48190000000|48.77|7062511|-10.48|30|2024-03-14|15/12/2023||0.4712||7780000000|48.770000457764|1|2023-10-28|15/09/2023|0.5309|0.5318|5460000000|5460000000|45.209999084473|1
2023-11-28 23:42:48|11073|944060|000729|27.82B|27820000000|9.87|11964039|1.02|29|2023-10-26|15/09/2023|0.16|0.1424|4790000000|4790000000|9.4399995803833|1|2023-08-22|15/06/2023|0.16|0.1619|4100000000|4100000000|10.539999961853|1
2023-11-28 23:42:55|11074|944054|000860|18.04B|18040000000|24.32|9229460|-15.44|27|2023-10-28|15/09/2023|||2600000000||22.110000610352|1|2023-08-26|15/06/2023|||2120000000||25.469999313354|1
2023-11-28 23:43:00|11075|944511|000513|28.2B|28200000000|34.92|4676095|-8.21|30|2024-03-27|15/12/2023||0.38||3180000000|34.919998168945|1|2023-10-24|15/09/2023|0.5|0.61|2960000000|3490000000|35.360000610352|1
2023-11-28 23:43:08|11076|944620|000423|32.5B|32500000000|50.47|3306586|30.25|30|2024-03-15|15/12/2023||0.5479||1610000000|50.470001220703|1|2023-10-30|15/09/2023|0.39|0.3844|1260000000|1260000000|46.610000610352|1
2023-11-28 23:43:13|11077|944772|002603|43.29B|43290000000|25.91|23791081|-39.82|29|2023-10-28|15/09/2023|||1780000000||22.290000915527|1|2023-08-29|15/06/2023|||2860000000|2860000000|23|1
2023-11-28 23:43:20|11078|944074|002511|14.14B|14140000000|10.8|4958905|-4.41|27|2023-10-26|15/09/2023|0.06|0.12|2140000000|2140000000|10.210000038147|1|2023-08-28|15/06/2023|-0.002|0.005|2630000000|2620000000|10.039999961853|1
2023-11-28 23:43:26|11079|950860|300144|27.66B|27660000000|10.58|23196555|-17.02|29|2024-03-28|15/12/2023||0.0604||459120000|10.579999923706|1|2023-10-26|15/09/2023|0.19|0.1888|877000000|877260000|10.760000228882|1
2023-11-28 23:43:31|11080|944896|002607|28.37B|28370000000|4.6|124748417|-9.62|27|2023-10-30|15/09/2023|0.02|0.02|940000000|1330000000|3.920000076294|1|2023-08-30|15/06/2023|0.01|0.03|839880000|839750000|4.3499999046326|1
2023-11-28 23:43:37|11081|944487|002242|10.39B|10390000000|13.62|2853244|-13.12|29|2023-10-31|15/09/2023|0.15|0.15|2460000000|2460000000|13.279999732971|1|2023-08-30|15/06/2023|0.16|0.16|2430000000|2430000000|14.109999656677|1
2023-11-28 23:43:44|11082|944824|002572|15.37B|15370000000|16.94|9172176|-0.7|29|2023-10-31|15/09/2023|0.5|0.5|3460000000|3460000000|17.950000762939|1|2023-08-31|15/06/2023|0.43|0.43|2940000000|2940000000|19.190000534058|1
2023-11-28 23:43:50|11083|102616|MINT|152.49B|152490000000|27.25|13559450|-8.33|31|2024-02-22|15/12/2023||0.4598||25500000000|27.25|1|2023-11-09|15/09/2023|0.38|0.3817|38900000000|38900000000|28.5|1
2023-11-28 23:43:55|11084|43227|AIR|2.19B|2190000000|0.65|1242457|-15.38|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.81000000238419|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.66500002145767|1
2023-11-28 23:44:01|11085|1096341|ANZ|79.38B|79380000000|24.39|7667|-2.38|23|2024-02-15|15/12/2023|||||26.729999542236|1|2023-11-12|15/09/2023|||||27.829999923706|1
2023-11-28 23:44:06|11086|1096343|ARG|974.24M|974240000|1.135|220391|-5.88|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2023-11-28 23:44:12|11087|1096344|ARV|757.09M|757090000|1.04|250538|-14.05|27|2023-11-28|15/09/2023|||||1.0299999713898|1|2023-08-30|15/06/2023|||||1.2300000190735|1
2023-11-28 23:44:16|11088|43240|CNU|3.31B|3310000000|7.62|156203|-8.13|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2023-11-28 23:44:22|11089|1096349|CEN|6.13B|6130000000|7.75|259733|4.3|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2023-11-28 23:44:28|11090|43248|EBO|6.81B|6810000000|35.5|73034|-14.09|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2023-11-28 23:44:33|11091|43251|FBU|3.53B|3530000000|4.19|386130|-10.63|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2023-11-28 23:44:39|11092|1136172|FSF|326.79M|326790000|3.01|27957|-2.6|27|2023-12-07|15/10/2023|||||3.0099999904633|1|2023-10-19|15/07/2023|||||3.1099998950958|1
2023-11-28 23:44:46|11093|1096357|FRW|1.43B|1430000000|8.06|47177|-18.85|27|2024-02-19|15/12/2023|||||8.0600004196167|1|2023-11-29|15/09/2023|||||8.0600004196167|1
2023-11-28 23:44:52|11094|1096359|GNE|2.56B|2560000000|2.38|266843|-12.27|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2023-11-28 23:44:58|11095|1152826|GMT|2.94B|2940000000|2.1|385173|3.45|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2023-11-28 23:45:05|11096|43257|HGH|1.19B|1190000000|1.67|136507|-10.44|28|2024-02-20|15/12/2023|||||1.6699999570847|1|2023-11-29|15/09/2023|||||1.6699999570847|1
2023-11-28 23:45:11|11097|1096364|IFT|8.15B|8150000000|9.91|247493|12.53|28|2024-01-29|15/12/2023|||||9.9099998474121|1|2023-11-15|15/09/2023|||||10.369999885559|1
2023-11-28 23:45:16|11098|1096367|IPL|376.95M|376950000|1.02|115623|-31.58|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2023-11-28 23:45:23|11099|43262|KMD|576.19M|576190000|0.81|892271|-25.93|27|2023-11-27|15/10/2023|||||0.79000002145767|1|2023-09-19|15/07/2023|||||0.79000002145767|1
2023-11-28 23:45:28|11100|43265|KPG|1.35B|1350000000|0.85|545001|-8.2|27|2023-11-27|15/09/2023|||||0.82499998807907|1|2023-08-30|15/06/2023|||||0.90499997138977|1
2023-11-28 23:45:35|11101|1096373|MFT|6.58B|6580000000|66|31804|-8.84|28|2024-02-22|15/12/2023|||||66|1|2023-11-09|15/09/2023|||1170000000|1170000000|62.209999084473|1
2023-11-28 23:45:41|11102|1152799|NPH|489.03M|489030000|2.45|22532|-14.03|16|2023-11-14|15/09/2023|||||2.3599998950958|1|2023-08-15|15/06/2023|||||2.3199999332428|1
2023-11-28 23:45:48|11103|1096379|NZX|593.61M|593610000|1.05|77224|-13.93|29|2024-02-16|15/12/2023||2.00||53100000|1.0499999523163|1|2023-10-29|15/09/2023|||||1|1
2023-11-28 23:45:52|11104|1096380|OCA|517.47M|517470000|0.71|277442|-16.87|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2023-11-28 23:45:58|11105|43287|PEB|81.07M|81070000|0.1|964095|-79.8|21|2023-11-22|15/09/2023||||9000000|0.10800000280142|1|2023-08-30|15/06/2023|||||0.10000000149012|1
2023-11-28 23:46:04|11106|1096386|POT|3.65B|3650000000|5.35|95658|-14.58|26|2023-11-27|15/09/2023|||||5.3400001525879|1|2023-08-25|15/06/2023|||||5.960000038147|1
2023-11-28 23:46:11|11107|1096382|PCT|1.82B|1820000000|1.155|423206|-5.33|27|2024-02-22|15/12/2023||3.00||52150000|1.1549999713898|1|2023-11-29|15/09/2023|||||1.1499999761581|1
2023-11-28 23:46:17|11108|43293|PFI|1.10B|1100000000|2.19|134495|-7.87|27|2024-02-19|15/12/2023|||||2.1900000572205|1|2023-11-28|15/09/2023|||||2.1800000667572|1
2023-11-28 23:46:23|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|10.16|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2023-11-28 23:46:28|11110|1096391|RBD|469.09M|469090000|3.76|24351|-46.21|34|2024-02-21|15/12/2023|||||3.7599999904633|1|2023-10-25|15/09/2023|||||3.7699999809265|1
2023-11-28 23:46:39|11111|43301|SAN|345.97M|345970000|3.7|16750|-10.75|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2023-11-28 23:46:46|11112|1096394|SCL|430.94M|430940000|3.04|38596|-32.05|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2023-11-28 23:46:53|11113|1096397|SKO|501.37M|501370000|3.84|81086|66.8|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2023-11-28 23:47:00|11114|1096396|SKL|995.74M|995740000|5.08|156326|-9.45|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2023-11-28 23:47:06|11115|43309|SKT|400.95M|400950000|2.58|150465|21.65|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2023-11-28 23:47:12|11116|43308|SKC|1.38B|1380000000|1.83|477180|-35.25|29|2024-02-14|15/12/2023||11.00||433060000|1.8200000524521|1|2023-11-29|15/09/2023|||||1.8400000333786|1
2023-11-28 23:47:18|11117|1096400|SPK|9.32B|9320000000|4.7|830982|-1.92|27|2024-02-21|15/12/2023||12.00||1956000000|5.1199998855591|1|2023-11-27|15/09/2023|||||5.0700001716614|1
2023-11-28 23:47:24|11118|43246|SPG|715.34M|715340000|1.3|337731|-14.38|27|2023-11-27|15/09/2023|||||1.2999999523163|1|2023-08-30|15/06/2023|||||1.4400000572205|1
2023-11-28 23:47:29|11119|1096403|SUM|2.28B|2280000000|9.62|133855|3.83|26|2023-10-11|15/09/2023|||||9.8000001907349|1|2023-08-22|15/06/2023|||||9.8699998855591|1
2023-11-28 23:47:35|11120|1096398|SML|293.46M|293460000|1.24|46823|-54.74|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2023-11-28 23:47:40|11121|1096407|THL|769.00M|769000000|3.52|115633|0|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2023-11-28 23:47:46|11122|1096410|MNW|1.43B|1430000000|4.53|24697|-11.18|28|2024-01-31|15/12/2023|||||4.5700001716614|1|2023-11-27|15/09/2023|||||4.5300002098083|1
2023-11-28 23:47:51|11123|1096413|VCT|3.69B|3690000000|3.69|121398|-11.57|14|2023-02-23|15/12/2022|0.07||616000000||3.9500000476837|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2023-11-28 23:47:57|11124|1096414|VGL|332.55M|332550000|1.39|140622|-8.55|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2023-11-28 23:48:02|11125|1096415|VHP|1.37B|1370000000|2.055|324088|-11.97|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2023-11-28 23:48:08|11126|1096416|WBC|80.73B|80730000000|21.22|7742|-9.94|23|2024-02-01|15/12/2023|||||23.190000534058|1|2023-11-28|15/09/2023|||||22.950000762939|1
2023-11-28 23:48:13|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2023-11-28 23:48:19|11128|43233|AGL|33.47M|33470000|0.99|5551|-39.77|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2023-11-28 23:48:24|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2023-11-28 23:48:31|11130|1096336|AFT|374.71M|374710000|3.31|23890|-10.63|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2023-11-28 23:48:38|11131|1096337|ALF|23.86M|23860000|0.83|13370|18.57|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2023-11-28 23:48:42|11132|1096390|ARB|95.38M|95380000|0.176|150538|-13.81|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2023-11-28 23:48:47|11133|43324|ACE|322.48K|322480|0.015|42961|-72.73|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2023-11-28 23:48:52|11134|43283|BGI|2.70M|2700000|0.004|82232|33.33|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2023-11-28 23:48:58|11135|1096517|BLT|26.75M|26750000|0.021|98015|-24.14|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2023-11-28 23:49:03|11136|43238|BRW|39.94M|39940000|0.57|24284|23.08|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2023-11-28 23:49:09|11137|1096347|BGP|1.03B|1030000000|4.56|7910|-6.2|28|2023-11-28|15/10/2023|||||4.6900000572205|1|2023-09-12|15/07/2023|||||4.5|1
2023-11-28 23:49:15|11138|1096516|BFG|15.10M|15100000|0.3|3910|0|14|2022-11-25|15/09/2022|0.01||10730000||0.31499999761581|1|2022-05-30|15/03/2022|0.01||19250000||0.34000000357628|1
2023-11-28 23:49:21|11139|1152847|CBD|49.36M|49360000|0.153|39566|-46.32|8|2023-03-01|15/12/2022|-0.06||140600||0.00014805586044587|2023-05-08|2022-08-10|15/06/2022|-0.03||1410000||0.00019774443432652|2023-05-08
2023-11-28 23:49:26|11140|1096518|CDI|229.72M|229720000|0.79|11463|0|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2023-11-28 23:49:31|11141|43241|CMO|311.91M|311910000|9.54|2151|-1.04|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2023-11-28 23:49:37|11142|43242|CVT|179.05M|179050000|2.55|15252|-18.69|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2023-11-28 23:49:42|11143|1096350|CCC|9.29M|9290000|0.162|3181|-57.37|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2023-11-28 23:49:48|11144|43244|DGL|694.76M|694760000|6.85|9501|-29.29|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2023-11-28 23:49:54|11145|1168673|ENS|12.24M|12240000|0.6|1191|-35.79|10|2023-03-01|15/12/2022|-0.33||9490000||0.89999997615814|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2023-11-28 23:49:59|11146|1096352|ERD|162.23M|162230000|0.88|165144|-34.17|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.63999998569489|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2023-11-28 23:50:06|11147|1096353|EVO|117.58M|117580000|0.68|22533|-4.76|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2023-11-28 23:50:12|11148|1115153|FWL|78.88M|78880000|1.2|2317|-9.77|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2023-11-28 23:50:17|11149|1152824|GEN|29.09M|29090000|0.08|17018|50.94|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-11-28 23:50:22|11150|1096522|GFL|26.69M|26690000|0.37|7877|-19.57|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2023-11-28 23:50:28|11151|1096360|GTK|594.77M|594770000|5.385|54370|231.36|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2023-11-28 23:50:34|11152|1096358|GEO|4.85M|4850000|0.022|95312|-62.07|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2023-11-28 23:50:40|11153|43329|GSH|1.27M|1270000|0.022|111584|-40.54|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2023-11-28 23:50:45|11154|1096361|GXH|164.98M|164980000|1.15|9668|-7.69|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2023-11-28 23:50:50|11155|1096362|HLG|359.68M|359680000|6.09|11174|10.18|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2023-11-28 23:50:55|11156|1096366|IKE|86.61M|86610000|0.5|16319|-39.56|21|2023-11-29|15/09/2023|||||0.54000002145767|1|2023-07-25|15/06/2023|||6090000||0.73000001907349|1
2023-11-28 23:51:00|11157|1152844|JLG|33.85M|33850000|0.34|940|-30.61|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2023-11-28 23:51:05|11158|1168677|MWE|45.03M|45030000|0.154|1826|-15.56|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2023-11-28 23:51:11|11159|1096527|MMH|197.42M|197420000|4.78|1904|-16.14|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2023-11-28 23:51:16|11160|1152825|MEE|3.09M|3090000|0.002|735479|-80|13|2023-03-01|15/12/2022|-0||3600000||0.01400000043213|1|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1
2023-11-28 23:51:21|11161|1096374|MPG|25.95M|25950000|0.14|29219|-23.5|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2023-11-28 23:51:25|11162|43269|MHM|146.91M|146910000|1.65|34782|111.54|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2023-11-28 23:51:31|11163|43274|MCK|297.45M|297450000|1.88|16075|-1.05|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2023-11-28 23:51:36|11164|43276|MOV|71.46M|71460000|0.56|23104|-46.15|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2023-11-28 23:51:40|11165|1171269|MFB|31.03M|31030000|0.13|202967|-71.11|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2023-11-28 23:51:44|11166|43277|NTL|9.71M|9710000|0.022|111945|900|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2023-11-28 23:51:51|11167|1096376|NZK|120.18M|120180000|0.21|93975|-10.64|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2023-11-28 23:51:57|11168|43281|NZO|87.37M|87370000|0.39|9807|-1.27|26|2023-11-27|15/09/2023|||||0.37999999523163|1|2023-08-24|15/06/2023|||||0.37000000476837|1
2023-11-28 23:52:02|11169|1096378|CHI|546.02M|546020000|1.49|155146|7.19|14|2023-02-21|15/12/2022|0.03||58410000||1.440269947052|1|2022-08-17|15/06/2022|0.02||29830000||1.2429720163345|1
2023-11-28 23:52:07|11170|1168679|NZL|114.27M|114270000|0.83|39316|-20.95|5|2023-03-01|15/12/2022|0.05||5680000||1.1494999527931|0.90909090909091|2022-08-26|15/06/2022|0.41||4450000||1.1494999527931|0.90909090909091
2023-11-28 23:52:22|11171|1096342|APL|86.48M|86480000|0.24|53149|14.29|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-11-28 23:52:29|11172|43282|NWF|47.52M|47520000|0.141|253814|-12.5|26|2023-11-29|15/09/2023|||||0.1410000026226|1|2023-08-29|15/06/2023|||||0.12899999320507|1
2023-11-28 23:52:34|11173|1096377|NZM|159.31M|159310000|0.89|34388|-25.21|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2023-11-28 23:52:39|11174|43249|PYS|37.68M|37680000|0.27|14526|-10|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2023-11-28 23:52:45|11175|1096384|PGW|256.65M|256650000|3.4|7286|-17.27|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2023-11-28 23:52:52|11176|1096385|TSK|146.05M|146050000|0.41|44956|26.15|27|2023-11-20|15/09/2023|||||0.40999999642372|1|2023-08-30|15/06/2023|||||0.47999998927116|1
2023-11-28 23:52:58|11177|43302|PHL|21.43M|21430000|0.001|775000|-50|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2023-11-28 23:53:03|11178|1096388|QEX|16.14M|16140000|0.285|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2023-11-28 23:53:09|11179|1168681|RAD|39.88M|39880000|0.14|36879|-53.33|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2023-11-28 23:53:14|11180|43296|RAK|134.35M|134350000|0.59|40176|-50|15|2023-05-24|15/03/2023|0.03||93170000||1.039999961853|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2023-11-28 23:53:19|11181|1167287|RUA|22.61M|22610000|0.14|27388|-44|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2023-11-28 23:53:25|11182|43275|SVR|20.95M|20950000|0.27|7019|-28.95|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2023-11-28 23:53:31|11183|1096395|SCT|270.74M|270740000|3.32|8988|20.88|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2023-11-28 23:53:38|11184|43306|SEK|116.39M|116390000|2.8|5917|-15.15|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2023-11-28 23:53:44|11185|1118025|SPY|338.00M|338000000|1.31|11187|49.73|18|2023-11-26|15/09/2023||0.0108|46910000|46200000|1.5449999570847|1|2023-08-30|15/06/2023|||22600000|22600000|1.585000038147|1
2023-11-28 23:53:49|11186|43230|SMW|24.9M|24900000|0.46|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2023-11-28 23:53:55|11187|1096531|SDL|20.75M|20750000|1.41|9346|-35.91|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2023-11-28 23:53:59|11188|1096401|SPN|191.51M|191510000|7.3|521|-13.1|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2023-11-28 23:54:05|11189|1096402||104.1M|104100000|1.1|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-11-28 23:54:10|11190|43326|TGG|226.70M|226700000|1.85|1305|-26|13|2023-02-28|15/12/2022|-0.07||659500000||2.1400001049042|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2023-11-28 23:54:15|11191|43317|VTL|11.22M|11220000|0.27|41623|-20.59|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2023-11-28 23:54:21|11192|1096412|TWR|232.16M|232160000|0.6|46346|-13.04|21|2024-02-14|15/12/2023|||||0.60000002384186|1|2023-11-22|15/09/2023|||||0.62000000476837|1
2023-11-28 23:54:26|11193|1096411|TRU|7.98M|7980000|0.019|61158|-52.77|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2023-11-28 23:54:32|11194|43247|TRA|409.99M|409990000|4.66|22668|32.67|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-11-28 23:54:38|11195|43331|WHS|590.56M|590560000|1.71|32758|-42.62|30|2023-11-13|15/10/2023|||||1.7699999809265|1|2023-09-28|15/07/2023|||||1.7000000476837|1
2023-11-28 23:54:44|11196|1096417|AOF|29.80M|29800000|0.068|57950|-42.5|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2023-11-28 23:54:50|11197|14299|ORE|5.39B|5390000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2023-11-28 23:54:55|11198|18502|CHN|594.34M|594340000|1.562|4146393|-71.13|29|2024-03-08|15/12/2023||-4.60||123040|1.5620000362396|1|2023-11-29|15/09/2023|||||1.5|1
2023-11-28 23:55:00|11199|961859|NVX|337.15M|337150000|0.68|3697131|-69.83|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2023-11-28 23:55:05|11200|947885|IMU|730.83M|730830000|0.102|54336762|-37.22|20|2023-11-29|15/09/2023|||||0.10000000149012|1|2023-08-25|15/06/2023||||0.00|0.07100000232458|1
2023-11-28 23:55:11|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2023-11-28 23:55:16|11202|14329|PNI|1.72B|1720000000|8.75|343835|-3.09|19|2024-01-31|15/12/2023|||||8.75|1|2023-11-29|15/09/2023|||||8.789999961853|1
2023-11-28 23:55:20|11203|961883|LTR|3.29B|3290000000|1.36|17476132|-30|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2023-11-28 23:55:26|11204|32567|SFR|2.90B|2900000000|6.26|1419508|19.88|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2023-11-28 23:55:33|11205|7675|PDN|3.06B|3060000000|1.025|19421961|30.77|36|2024-02-29|15/12/2023||-0.0045|||1.0099999904633|1|2023-11-27|15/09/2023|||||1.0349999666214|1
2023-11-28 23:55:37|11206|14252|CNI|1.13B|1130000000|1.405|1714353|-26.74|0||
2023-11-28 23:55:44|11207|101943|LIC|1.73B|1730000000|16.57|185563|-12.06|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.85000038147|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.229999542236|1
2023-11-28 23:55:49|11208|1130929|360|1.56B|1560000000|7.82|538098|19.62|13|2024-02-21|15/12/2023||-0.19||85620000|7.8200001716614|1|2023-11-14|15/09/2023|-0.2416|-0.1192|78500000|75840000|7.9099998474121|1
2023-11-28 23:55:54|11209|7560|EVT|1.71B|1710000000|10.59|133412|-22.38|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2023-11-28 23:55:59|11210|947483|AEF|531.20M|531200000|4.7|156995|0.64|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2023-11-28 23:56:03|11211|101954|ARF|1.20B|1200000000|3.39|577962|-15.19|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2023-11-28 23:56:13|11212|8627|CCX|89.76M|89760000|0.375|471972|-64.32|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2023-11-28 23:56:19|11213|1054964|TLX|3.13B|3130000000|9.62|913888|29.51|19|2024-02-26|15/12/2023||-0.0352||130600000|9.670000076294|1|2023-10-18|15/09/2023|||133600000|124100000|10.14999961853|1
2023-11-28 23:56:24|11214|947720|DEG|2.52B|2520000000|1.305|4585002|2.19|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-11-28 23:56:29|11215|1164150|ASM|244.35M|244350000|1.47|215186|-11.88|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2023-11-28 23:56:35|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2023-11-28 23:56:39|11217|1153175|HMC|1.65B|1650000000|4.74|608124|-10.29|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2023-11-28 23:56:45|11218|948296|WAF|933.76M|933760000|0.91|2494172|-26.07|29|2023-11-28|15/09/2023|||||0.83999997377396|1|2023-08-28|15/06/2023|||||0.85000002384186|1
2023-11-28 23:56:50|11219|947950|LOV|2.00B|2000000000|18.17|358210|-22.72|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2023-11-28 23:56:56|11220|947838|INR|363.16M|363160000|0.18|6688910|-66.36|23|2023-11-29|15/09/2023|||||0.18000000715256|1|2023-09-20|15/06/2023|||||0.24500000476837|1
2023-11-28 23:57:02|11221|1155915|TYR|540.54M|540540000|1.04|2939666|-35.24|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2023-11-28 23:57:08|11222|7551|CQE|956.08M|956080000|2.58|581190|-24.33|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1
2023-11-28 23:57:15|11223|14278|IMD|873.03M|873030000|1.695|1886528|-26.11|35|2024-02-19|15/12/2023||||197400000|1.7180000543594|1|2023-11-28|15/09/2023|||||1.6499999761581|1
2023-11-28 23:57:20|11224|947739|DUB|60.04M|60040000|0.155|930043|-55.07|22|2023-10-25|15/09/2023|||9800000||0.15500000119209|1|2023-08-31|15/06/2023|||8800000|8800000|0.11500000208616|1
2023-11-28 23:57:25|11225|101944|KLS|1.75B|1750000000|6.5|579962|18.42|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2023-11-28 23:57:31|11226|9146|NCK|886.14M|886140000|11.01|336693|-2.09|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2023-11-28 23:57:38|11227|961923|RFF|733.01M|733010000|1.9|468003|-24.3|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2023-11-28 23:57:45|11228|948056|OML|778.54M|778540000|1.448|582246|12.46|22|2024-02-19|15/12/2023||7.00||352730000|1.4479999542236|1|2023-11-28|15/09/2023|||||1.3700000047684|1
2023-11-28 23:57:50|11229|18564|AX1|976.90M|976900000|1.74|1136896|3.86|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2023-11-28 23:57:56|11230|948202|SIQ|1.11B|1110000000|8.61|461019|79.08|24|2024-02-21|15/12/2023||31.80||116470000|8.6000003814697|1|2023-12-08|15/09/2023|||||8.6000003814697|1
2023-11-28 23:58:02|11231|101989|HSN|1.07B|1070000000|5.27|216950|3.29|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2023-11-28 23:58:07|11232|961949|TPW|907.12M|907120000|7.48|259172|30.83|20|2024-02-21|15/12/2023||3.00||208190000|7.4800000190735|1|2023-11-29|15/09/2023|||||6.460000038147|1
2023-11-28 23:58:15|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2023-11-28 23:58:21|11234|1072419|JLG|1.65B|1650000000|5.88|641326|-15.06|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2023-11-28 23:58:26|11235|7699|KAR|1.56B|1560000000|2.055|2775071|-8.19|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-11-28 23:58:33|11236|7724|NHC|4.49B|4490000000|5.3|3242882|1|32|2024-03-19|15/01/2024||0.297||899220000|5.3049998283386|1|2023-11-28|15/10/2023|||||5.3800001144409|1
2023-11-28 23:58:38|11237|947668|COF|740.70M|740700000|1.245|905892|-25.19|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2023-11-28 23:58:43|11238|18511|DTL|1.20B|1200000000|7.8|448102|14.41|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2023-11-28 23:58:49|11239|7483|MMS|1.23B|1230000000|17.85|227236|28.35|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2023-11-28 23:58:55|11240|1096166|CRN|2.78B|2780000000|1.667|2578888|-12.21|18|2024-02-20|15/12/2023||0.1663||1120000000|1.6699999570847|1|2023-10-26|15/09/2023|-0.13|0.38|717830000|729700000|1.6699999570847|1
2023-11-28 23:59:01|11241|941188|HLI|1.21B|1210000000|4.07|940263|64.9|32|2024-02-07|15/12/2023||47.00||220740000|4.0300002098083|1|2023-11-01|15/09/2023|||44800000||3.6199998855591|1
2023-11-28 23:59:07|11242|978754|ATG|119.70M|119700000|0.425|158772|-30.89|31|2024-02-14|15/12/2023||-4.00||288710000|0.42500001192093|1|2023-10-11|15/09/2023|||94600000||0.48500001430511|1
2023-11-28 23:59:13|11243|947974|CMM|1.80B|1800000000|4.795|829683|8.28|15|2023-03-12|15/12/2022|0.11||145500000||3.789999961853|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2023-11-28 23:59:19|11244|39201|JIN|852.73M|852730000|13.52|127936|-5.89|22|2024-02-20|15/12/2023||25.50||62380000|13.529999732971|1|2023-11-29|15/09/2023|||||13.520000457764|1
2023-11-28 23:59:23|11245|1080047|VUL|447.39M|447390000|2.6|638055|-65.11|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-11-28 23:59:29|11246|960730|IDX|396.90M|396900000|1.67|625910|-37.45|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|3.1300001144409|1
2023-11-28 23:59:34|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2023-11-28 23:59:39|11248|947732|BGL|1.87B|1870000000|1.615|3350439|62.77|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-11-28 23:59:45|11249|101968|DDR|2.04B|2040000000|11.22|184627|6.49|30|2024-02-07|15/12/2023||22.00||1713000000|11.239999771118|1|2023-10-31|15/09/2023|||822900000||10.180000305176|1
2023-11-28 23:59:51|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2023-11-28 23:59:57|11251|8636|SHV|405.55M|405550000|3.26|301929|-25.05|22|2023-05-25|15/03/2023||-43.45||63430000|4.3800001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2023-11-29 00:00:03|11252|994814|BET|80.60M|80600000|0.087|3333224|-71|30|2024-02-23|15/12/2023||-1.30||80380000|0.0869999974966|1|2023-11-29|15/09/2023|||||0.0869999974966|1
2023-11-29 00:00:14|11253|960724|BBN|234.74M|234740000|1.73|295191|-32.31|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2023-11-29 00:00:22|11254|7636|GWA|501.24M|501240000|1.89|441478|-14.22|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2023-11-29 00:00:32|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2023-11-29 00:00:42|11256|1167483|HDN|2.3B|2300000000|1.11|3665774|-14.06|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2023-11-29 00:00:52|11257|102000|SVR|214.19M|214190000|1.038|325329|-44.09|24|2024-02-13|15/12/2023||11.65||103800000|1.0379999876022|1|2023-11-10|15/09/2023|||55200000|55200000|1.1150000095367|1
2023-11-29 00:01:00|11258|959004|FPR|660.72M|660720000|2.73|403303|32.61|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2023-11-29 00:01:08|11259|948107|PPK|80.14M|80140000|0.9|46439|-40.59|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2023-11-29 00:01:13|11260|102008|DXI|828.07M|828070000|2.61|250606|-7.07|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-11-29 00:01:19|11261|1014093|AD8|1.21B|1210000000|14.61|197996|75.39|25|2024-02-12|15/12/2023||0.03||39880000|14.310000419617|1|2023-11-29|15/09/2023|||||14.579999923706|1
2023-11-29 00:01:25|11262|18565|RED|1.20B|1200000000|0.345|21124665|90.56|28|2023-10-17|15/09/2023|||||0.31499999761581|1|2023-08-28|15/06/2023|||||0.21500000357628|1
2023-11-29 00:01:32|11263|947566|BRN|384.86M|384860000|0.215|11092105|-70.07|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-11-29 00:01:37|11264|961668|BWX|40.00M|40000000|0.2|379791|-68.25|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2023-11-29 00:01:43|11265|993246|BVS|336.27M|336270000|0.75|432391|22.42|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2023-11-29 00:01:49|11266|102027|PGH|241.00M|241000000|0.7|483612|-39.57|16|2024-02-15|15/12/2023|||||0.69999998807907|1|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1
2023-11-29 00:01:54|11267|958997|ADH|276.88M|276880000|1.59|607074|-30.76|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2023-11-29 00:01:58|11268|102007|HPI|528.19M|528190000|2.71|180947|-20.12|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2023-11-29 00:02:05|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2023-11-29 00:02:11|11270|10546|SXL|249.50M|249500000|1.04|516384|-6.73|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2023-11-29 00:02:16|11271|8637|SIG|691.19M|691190000|0.695|1532865|13.39|19|2023-03-22|15/01/2023||0.70|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2023-11-29 00:02:20|11272|1152217|FCL|571.37M|571370000|1.7|168877|4.63|0||
2023-11-29 00:02:27|11273|7296|IFM|560.69M|560690000|1.495|404552|35.14|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2023-11-29 00:02:31|11274|101983|GDI|297.71M|297710000|0.555|585687|-28.1|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-11-29 00:02:37|11275|947756|EHE|797.76M|797760000|3.07|1013114|44.1|29|2024-02-20|15/12/2023||4.30||379500000|3.0699999332428|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2023-11-29 00:02:43|11276|953869|AFG|395.32M|395320000|1.46|331516|-19.34|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2023-11-29 00:02:48|11277|1167991|DBI|1.35B|1350000000|2.73|249710|11.43|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2023-11-29 00:02:54|11278|18556|MYS|327.52M|327520000|2.95|134596|-27.56|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2023-11-29 00:02:59|11279|1166382|SSR|3.52B|3520000000|17.7|83740|-22.65|30|2024-02-21|15/12/2023||0.4845||601580000|17.700000762939|1|2023-11-01|15/09/2023|0.4086|0.4026|605720000|603630000|22.049999237061|1
2023-11-29 00:03:05|11280|943406|AMI|194.32M|194320000|0.115|4247435|-23.57|31|2024-02-20|15/12/2023|||||0.11500000208616|1|2023-10-18|15/09/2023|||||0.08600000292063|1
2023-11-29 00:03:11|11281|7597|AAC|795.65M|795650000|1.34|529485|-25.07|28|2023-11-15|15/09/2023|||||1.3099999427795|1|2023-08-30|15/06/2023|||||1.460000038147|1
2023-11-29 00:03:18|11282|102005|MYX|426.19M|426190000|5.18|293747|5.06|29|2024-02-23|15/12/2023||-92.00||79700000|5.1799998283386|1|2023-10-17|15/09/2023|||92300000||2.8900001049042|1
2023-11-29 00:03:23|11283|8654|SSM|538.96M|538960000|0.875|891785|18.49|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2023-11-29 00:03:30|11284|10536|CVN|296.62M|296620000|0.165|1912996|9.68|28|2023-11-29|15/09/2023|||||0.16500000655651|1|2023-08-29|15/06/2023||-0.40|||0.14499999582767|1
2023-11-29 00:03:36|11285|959017|PAR|148.19M|148190000|0.39|1128362|-73.38|15|2023-02-26|15/12/2022|-0.12||1100000||1.3899999856949|1|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1
2023-11-29 00:03:41|11286|39198|PLL|770.88M|770880000|0.4|1650022|-52.66|21|2024-02-28|15/12/2023||0.0192||91210000|0.39500001072884|1|2023-11-07|15/09/2023|0.0137|0.0253|73380000|84430000|0.44499999284744|1
2023-11-29 00:03:45|11287|101952|AMA|131.15M|131150000|0.074|17200809|-68.33|16|2023-10-19|15/09/2023|||248000000||0.04699999839067|1|2023-02-20|15/12/2022|-0.02|-2.42|426200000|394180000|0.22499999403954|1
2023-11-29 00:03:52|11288|14253|COE|276.31M|276310000|0.105|3406296|-44.86|31|2024-02-12|15/12/2023|||||0.10499999672174|1|2023-10-23|15/09/2023|||50800000|49000000|0.10999999940395|1
2023-11-29 00:03:57|11289|1142326|SZL|122.09M|122090000|14.5|11741|2435.71|15|2024-02-28|15/12/2023||0.38||39700000|14.5|1|2023-10-31|15/09/2023|0.23|0.38|40840000|35900000|15|1
2023-11-29 00:04:03|11290|18575|SPL|55.58M|55580000|0.135|1461347|-74.51|23|2023-11-28|15/09/2023|||||0.14000000059605|1|2023-08-23|15/06/2023|||||0.14499999582767|1
2023-11-29 00:04:08|11291|7265|EHL|294.02M|294020000|0.58|465430|-25|35|2024-02-20|15/12/2023||5.00||376000000|0.56999999284744|1|2023-11-28|15/09/2023|||||0.56499999761581|1
2023-11-29 00:04:14|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-11-29 00:04:19|11293|947769|EOS|152.40M|152400000|0.87|309576|27.82|15|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2023-11-29 00:04:25|11294|947655|OPT|285.01M|285010000|0.43|535091|-57.29|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2023-11-29 00:04:31|11295|7751|CWP|384.89M|384890000|4.67|53327|9.77|28|2024-02-21|15/12/2023||||177900000|4.6700000762939|1|2023-10-30|15/09/2023|||514000000||4.3200001716614|1
2023-11-29 00:04:37|11296|948227|STX|1.03B|1030000000|0.407|4560251|66|29|2024-02-14|15/12/2023||-0.20||2000000|0.40700000524521|1|2023-11-29|15/09/2023|||||0.40999999642372|1
2023-11-29 00:04:42|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-11-29 00:04:48|11298|7696|MGX|637.57M|637570000|0.52|1287603|24|31|2024-02-20|15/12/2023|||||0.52700001001358|1|2023-11-28|15/09/2023|||||0.52499997615814|1
2023-11-29 00:04:54|11299|1084956|MMM|21.90M|21900000|0.03|430923|-81.82|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-11-29 00:05:05|11300|948089|PET|15.61M|15610000|0.025|3840177|-34.21|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2023-11-29 00:05:11|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-11-29 00:05:17|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2023-11-29 00:05:22|11303|941675|SDA|189.40M|189400000|0.79|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1